1. Share Prices

  2. Abrdn UK Smaller Companies Growth Trust PLC (AUSC)

501.00p+3.00 (+0.60%)24 Dec 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn UK Smaller Companies Growth Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 2024501.00p502.00p498.07p501.00p90,053
Dec 23, 2024495.00p499.00p495.00p498.00p140,190
Dec 20, 2024498.00p500.00p495.00p499.50p102,863
Dec 19, 2024499.50p500.50p495.00p499.00p63,017
Dec 18, 2024505.00p506.00p502.87p504.00p107,624
Dec 17, 2024504.00p505.30p502.00p504.00p205,500
Dec 16, 2024512.00p517.00p504.00p512.00p172,009
Dec 13, 2024518.00p518.00p509.00p512.00p84,502
Dec 12, 2024515.00p517.00p513.00p517.00p205,940
Dec 11, 2024514.00p515.00p513.33p514.00p39,647
Dec 10, 2024517.00p521.00p513.87p515.00p132,979
Dec 9, 2024519.00p520.66p515.50p519.00p105,828
Dec 6, 2024511.00p519.00p509.00p519.00p183,666
Dec 5, 2024511.00p513.00p505.34p512.00p111,312
Dec 4, 2024508.00p515.00p504.89p515.00p154,358
Dec 3, 2024503.00p513.00p500.14p507.00p203,062
Dec 2, 2024502.00p506.00p499.50p502.00p178,131
Nov 29, 2024500.00p505.00p493.86p505.00p139,214
Nov 28, 2024499.50p502.00p496.54p502.00p119,832
Nov 27, 2024491.00p501.18p491.00p499.00p188,751
Nov 26, 2024495.50p502.00p491.00p496.50p185,208
Nov 25, 2024497.50p500.00p491.47p500.00p194,712
Nov 22, 2024489.00p496.50p489.00p493.50p229,852
Nov 21, 2024495.50p495.61p486.75p491.50p286,107
Nov 20, 2024496.00p497.90p487.24p493.00p151,599
Nov 19, 2024496.00p502.00p487.60p495.00p284,207
Nov 18, 2024503.00p507.00p496.33p501.00p116,634
Nov 15, 2024502.00p507.00p498.50p507.00p149,456
Nov 14, 2024501.00p502.00p498.75p501.00p143,016
Nov 13, 2024504.00p505.00p498.52p501.00p169,113
Nov 12, 2024498.00p505.00p498.00p503.00p120,762
Nov 11, 2024500.00p507.00p497.80p505.00p264,368
Nov 8, 2024502.00p502.00p495.50p499.50p214,839
Nov 7, 2024501.00p502.07p498.21p501.00p281,055
Nov 6, 2024507.00p508.00p498.00p500.00p125,973
Nov 5, 2024497.00p503.00p497.00p498.00p75,853
Nov 4, 2024502.00p503.85p500.00p500.00p219,952
Nov 1, 2024498.50p503.00p497.50p503.00p48,506
Oct 31, 2024501.00p501.00p494.00p499.00p239,438
Oct 30, 2024498.00p515.00p494.50p507.00p123,142
Oct 29, 2024507.00p509.00p496.81p502.00p372,292
Oct 28, 2024500.00p510.00p500.00p508.00p187,032
Oct 25, 2024506.00p511.00p506.00p509.00p277,990
Oct 24, 2024496.50p509.00p496.50p509.00p274,192
Oct 23, 2024500.00p501.00p497.05p499.00p542,216
Oct 22, 2024499.00p503.00p497.50p502.00p170,183
Oct 21, 2024499.00p506.00p498.81p501.00p400,634
Oct 18, 2024502.00p507.00p498.48p506.00p436,412
Oct 17, 2024496.00p508.00p495.50p505.00p477,587
Oct 16, 2024491.64p501.10p495.90p501.00p142,610
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.