Shares Magazine
1,350.00p+10.00 (+0.75%)07 Mar 2025, 16:40
Aberforth Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 1336.00p | 1344.08p | 1332.00p | 1340.00p | 159,989 |
| Mar 5, 2025 | 1340.00p | 1350.00p | 1329.77p | 1336.00p | 152,745 |
| Mar 4, 2025 | 1358.00p | 1358.00p | 1322.00p | 1322.00p | 273,628 |
| Mar 3, 2025 | 1364.00p | 1370.00p | 1352.48p | 1358.00p | 129,416 |
| Feb 28, 2025 | 1364.00p | 1364.26p | 1352.00p | 1352.00p | 238,708 |
| Feb 27, 2025 | 1366.00p | 1378.00p | 1364.00p | 1370.00p | 183,834 |
| Feb 26, 2025 | 1362.00p | 1377.40p | 1362.00p | 1368.00p | 141,710 |
| Feb 25, 2025 | 1376.00p | 1376.00p | 1362.00p | 1362.00p | 182,291 |
| Feb 24, 2025 | 1392.00p | 1392.00p | 1362.00p | 1372.00p | 180,955 |
| Feb 21, 2025 | 1384.00p | 1397.10p | 1384.00p | 1392.00p | 276,558 |
| Feb 20, 2025 | 1396.00p | 1404.00p | 1385.00p | 1390.00p | 141,872 |
| Feb 19, 2025 | 1392.00p | 1410.00p | 1392.00p | 1404.00p | 188,979 |
| Feb 18, 2025 | 1404.00p | 1411.60p | 1394.00p | 1400.00p | 113,212 |
| Feb 17, 2025 | 1400.00p | 1418.00p | 1392.66p | 1404.00p | 145,896 |
| Feb 14, 2025 | 1402.00p | 1409.96p | 1402.00p | 1406.00p | 92,727 |
| Feb 13, 2025 | 1408.00p | 1410.00p | 1400.00p | 1400.00p | 116,599 |
| Feb 12, 2025 | 1406.00p | 1419.18p | 1404.00p | 1404.00p | 183,472 |
| Feb 11, 2025 | 1414.00p | 1416.26p | 1406.53p | 1414.00p | 115,822 |
| Feb 10, 2025 | 1408.96p | 1414.00p | 1404.30p | 1410.00p | 433,415 |
| Feb 7, 2025 | 1406.00p | 1413.94p | 1402.83p | 1404.00p | 182,019 |
| Feb 6, 2025 | 1410.00p | 1418.36p | 1394.00p | 1412.00p | 134,703 |
| Feb 5, 2025 | 1426.00p | 1430.00p | 1418.19p | 1428.00p | 112,580 |
| Feb 4, 2025 | 1422.00p | 1427.12p | 1416.00p | 1426.00p | 129,672 |
| Feb 3, 2025 | 1422.00p | 1435.60p | 1412.00p | 1428.00p | 94,350 |
| Jan 31, 2025 | 1440.00p | 1448.00p | 1435.20p | 1448.00p | 146,211 |
| Jan 30, 2025 | 1434.00p | 1442.50p | 1430.00p | 1438.00p | 89,194 |
| Jan 29, 2025 | 1438.00p | 1444.52p | 1432.00p | 1436.00p | 111,807 |
| Jan 28, 2025 | 1424.00p | 1444.00p | 1412.00p | 1432.00p | 134,891 |
| Jan 27, 2025 | 1424.00p | 1432.00p | 1412.00p | 1418.00p | 142,354 |
| Jan 24, 2025 | 1422.00p | 1436.00p | 1422.00p | 1424.00p | 157,328 |
| Jan 23, 2025 | 1436.00p | 1441.46p | 1420.00p | 1422.00p | 169,134 |
| Jan 22, 2025 | 1438.00p | 1450.00p | 1434.00p | 1434.00p | 136,062 |
| Jan 21, 2025 | 1420.00p | 1440.00p | 1414.00p | 1440.00p | 183,777 |
| Jan 20, 2025 | 1436.00p | 1444.00p | 1426.00p | 1432.00p | 100,120 |
| Jan 17, 2025 | 1440.00p | 1442.00p | 1430.00p | 1434.00p | 127,413 |
| Jan 16, 2025 | 1426.00p | 1444.00p | 1420.00p | 1444.00p | 151,558 |
| Jan 15, 2025 | 1400.00p | 1428.00p | 1392.72p | 1428.00p | 192,371 |
| Jan 14, 2025 | 1376.00p | 1395.79p | 1376.00p | 1390.00p | 63,224 |
| Jan 13, 2025 | 1382.00p | 1400.00p | 1378.00p | 1382.00p | 268,684 |
| Jan 10, 2025 | 1406.00p | 1412.81p | 1386.00p | 1386.00p | 235,289 |
| Jan 9, 2025 | 1414.00p | 1424.50p | 1400.00p | 1410.00p | 188,535 |
| Jan 8, 2025 | 1452.00p | 1472.16p | 1412.00p | 1412.00p | 162,743 |
| Jan 7, 2025 | 1460.00p | 1471.66p | 1454.00p | 1454.00p | 168,250 |
| Jan 6, 2025 | 1462.00p | 1484.00p | 1462.00p | 1480.00p | 99,919 |
| Jan 3, 2025 | 1460.00p | 1484.00p | 1460.00p | 1470.00p | 87,335 |
| Jan 2, 2025 | 1468.00p | 1476.00p | 1464.51p | 1470.00p | 80,395 |
| Dec 31, 2024 | 1468.00p | 1476.00p | 1460.00p | 1470.00p | 15,314 |
| Dec 30, 2024 | 1458.00p | 1476.00p | 1458.00p | 1462.00p | 39,322 |
| Dec 27, 2024 | 1458.00p | 1477.00p | 1458.00p | 1468.00p | 88,061 |
| Dec 24, 2024 | 1456.00p | 1478.00p | 1448.02p | 1478.00p | 41,419 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |