496.50p+11.50 (+2.37%)02 May 2025, 16:38
Abrdn UK Smaller Companies Growth Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 489.50p | 496.50p | 479.00p | 496.50p | 222,829 |
May 1, 2025 | 481.00p | 485.00p | 475.60p | 485.00p | 128,668 |
Apr 30, 2025 | 476.50p | 480.00p | 473.34p | 479.50p | 379,660 |
Apr 29, 2025 | 474.00p | 477.00p | 474.00p | 477.00p | 74,642 |
Apr 28, 2025 | 469.00p | 475.31p | 466.96p | 474.00p | 312,058 |
Apr 25, 2025 | 468.00p | 471.50p | 462.50p | 469.00p | 46,058 |
Apr 24, 2025 | 460.00p | 469.00p | 460.00p | 468.00p | 126,305 |
Apr 23, 2025 | 463.50p | 468.00p | 460.35p | 465.00p | 204,223 |
Apr 22, 2025 | 462.50p | 462.50p | 455.60p | 456.50p | 32,888 |
Apr 17, 2025 | 459.00p | 461.00p | 453.52p | 461.00p | 162,289 |
Apr 16, 2025 | 453.00p | 462.00p | 447.80p | 462.00p | 264,321 |
Apr 15, 2025 | 454.00p | 457.00p | 448.86p | 457.00p | 497,040 |
Apr 14, 2025 | 446.50p | 451.12p | 441.25p | 451.00p | 82,257 |
Apr 11, 2025 | 439.50p | 451.20p | 435.50p | 439.50p | 54,555 |
Apr 10, 2025 | 449.00p | 451.00p | 438.50p | 442.00p | 171,276 |
Apr 9, 2025 | 426.50p | 430.00p | 418.00p | 426.00p | 104,128 |
Apr 8, 2025 | 425.00p | 442.87p | 425.00p | 437.50p | 83,983 |
Apr 7, 2025 | 425.00p | 433.90p | 404.56p | 427.00p | 278,488 |
Apr 4, 2025 | 454.00p | 456.25p | 430.00p | 437.00p | 240,283 |
Apr 3, 2025 | 463.50p | 464.40p | 454.00p | 455.50p | 142,884 |
Apr 2, 2025 | 467.00p | 470.00p | 461.30p | 468.00p | 140,683 |
Apr 1, 2025 | 467.00p | 470.00p | 466.01p | 468.00p | 133,422 |
Mar 31, 2025 | 470.00p | 475.06p | 463.50p | 465.00p | 140,508 |
Mar 28, 2025 | 479.00p | 481.50p | 475.00p | 476.50p | 198,027 |
Mar 27, 2025 | 479.00p | 483.00p | 475.01p | 478.00p | 139,799 |
Mar 26, 2025 | 484.00p | 485.00p | 477.56p | 481.00p | 200,087 |
Mar 25, 2025 | 478.50p | 482.00p | 470.50p | 481.00p | 95,225 |
Mar 24, 2025 | 480.00p | 480.14p | 472.50p | 477.00p | 149,329 |
Mar 21, 2025 | 478.00p | 482.50p | 473.50p | 478.50p | 295,950 |
Mar 20, 2025 | 482.00p | 483.00p | 479.30p | 483.00p | 172,708 |
Mar 19, 2025 | 482.00p | 483.00p | 480.53p | 483.00p | 216,061 |
Mar 18, 2025 | 484.00p | 484.15p | 476.09p | 482.50p | 60,111 |
Mar 17, 2025 | 482.00p | 484.00p | 475.01p | 484.00p | 122,616 |
Mar 14, 2025 | 473.00p | 480.50p | 472.00p | 480.50p | 93,867 |
Mar 13, 2025 | 471.50p | 474.50p | 467.01p | 474.50p | 69,972 |
Mar 12, 2025 | 472.00p | 475.50p | 468.51p | 475.50p | 86,371 |
Mar 11, 2025 | 476.50p | 480.00p | 469.00p | 471.00p | 154,631 |
Mar 10, 2025 | 481.00p | 486.00p | 474.16p | 476.50p | 175,874 |
Mar 7, 2025 | 482.50p | 485.00p | 480.00p | 485.00p | 149,923 |
Mar 6, 2025 | 483.50p | 487.52p | 483.06p | 484.00p | 149,105 |
Mar 5, 2025 | 480.00p | 493.00p | 480.00p | 486.50p | 189,950 |
Mar 4, 2025 | 488.00p | 493.00p | 480.00p | 483.00p | 222,180 |
Mar 3, 2025 | 495.00p | 495.32p | 490.01p | 495.00p | 154,448 |
Feb 28, 2025 | 491.00p | 493.00p | 487.50p | 493.00p | 102,260 |
Feb 27, 2025 | 494.50p | 494.50p | 489.00p | 494.00p | 186,983 |
Feb 26, 2025 | 497.50p | 498.50p | 495.50p | 495.50p | 110,657 |
Feb 25, 2025 | 495.00p | 498.50p | 491.50p | 495.00p | 81,225 |
Feb 24, 2025 | 502.00p | 508.00p | 492.00p | 496.00p | 181,324 |
Feb 21, 2025 | 499.50p | 508.00p | 499.50p | 506.00p | 171,240 |
Feb 20, 2025 | 507.00p | 509.55p | 501.00p | 505.00p | 125,517 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.