Shares Magazine
1,478.00p-2.00 (-0.14%)30 May 2025, 16:35
Aberforth Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1310.00p | 1320.53p | 1308.00p | 1320.00p | 39,346 |
| Apr 16, 2025 | 1312.00p | 1318.00p | 1306.00p | 1314.00p | 112,152 |
| Apr 15, 2025 | 1294.00p | 1324.00p | 1281.98p | 1324.00p | 69,759 |
| Apr 14, 2025 | 1272.00p | 1290.00p | 1270.00p | 1288.00p | 81,679 |
| Apr 11, 2025 | 1270.00p | 1272.00p | 1238.08p | 1254.00p | 73,537 |
| Apr 10, 2025 | 1280.00p | 1292.00p | 1248.00p | 1258.00p | 77,357 |
| Apr 9, 2025 | 1226.00p | 1238.00p | 1201.86p | 1214.00p | 93,264 |
| Apr 8, 2025 | 1228.00p | 1264.32p | 1196.24p | 1246.00p | 284,813 |
| Apr 7, 2025 | 1204.00p | 1240.00p | 1162.00p | 1212.00p | 252,583 |
| Apr 4, 2025 | 1300.00p | 1301.00p | 1224.00p | 1236.00p | 237,353 |
| Apr 3, 2025 | 1312.00p | 1315.95p | 1296.00p | 1302.00p | 124,698 |
| Apr 2, 2025 | 1318.00p | 1328.00p | 1310.00p | 1328.00p | 237,226 |
| Apr 1, 2025 | 1318.00p | 1326.00p | 1313.00p | 1326.00p | 249,058 |
| Mar 31, 2025 | 1332.00p | 1332.00p | 1308.02p | 1312.00p | 144,989 |
| Mar 28, 2025 | 1348.00p | 1358.00p | 1340.00p | 1340.00p | 243,097 |
| Mar 27, 2025 | 1370.00p | 1370.00p | 1342.00p | 1344.00p | 185,736 |
| Mar 26, 2025 | 1376.00p | 1376.00p | 1354.00p | 1354.00p | 116,071 |
| Mar 25, 2025 | 1356.00p | 1374.00p | 1352.00p | 1352.00p | 181,810 |
| Mar 24, 2025 | 1364.00p | 1378.00p | 1350.00p | 1350.00p | 239,388 |
| Mar 21, 2025 | 1360.00p | 1366.00p | 1354.00p | 1354.00p | 288,365 |
| Mar 20, 2025 | 1370.00p | 1376.00p | 1363.00p | 1370.00p | 395,658 |
| Mar 19, 2025 | 1368.00p | 1370.00p | 1359.96p | 1366.00p | 489,617 |
| Mar 18, 2025 | 1366.00p | 1371.30p | 1357.44p | 1366.00p | 196,745 |
| Mar 17, 2025 | 1362.00p | 1364.00p | 1346.08p | 1364.00p | 361,712 |
| Mar 14, 2025 | 1332.00p | 1360.00p | 1332.00p | 1360.00p | 135,756 |
| Mar 13, 2025 | 1340.00p | 1346.00p | 1334.00p | 1342.00p | 296,271 |
| Mar 12, 2025 | 1342.00p | 1352.00p | 1332.51p | 1344.00p | 103,853 |
| Mar 11, 2025 | 1346.00p | 1348.68p | 1331.38p | 1334.00p | 172,211 |
| Mar 10, 2025 | 1342.00p | 1352.00p | 1337.70p | 1344.00p | 323,590 |
| Mar 7, 2025 | 1332.00p | 1350.00p | 1332.00p | 1350.00p | 92,952 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.