1. Share Prices

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

502.00p-2.00 (-0.40%)04 Feb 2025, 17:00
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
Feb 3, 2025498.00p505.00p498.00p504.00p72,037
Jan 31, 2025503.00p510.00p500.13p510.00p130,375
Jan 30, 2025503.00p504.00p499.50p504.00p59,423
Jan 29, 2025502.00p505.00p498.00p499.50p182,317
Jan 28, 2025492.00p503.00p492.00p502.00p134,208
Jan 27, 2025496.00p498.33p492.50p496.50p94,754
Jan 24, 2025500.00p501.34p497.32p501.00p153,762
Jan 23, 2025500.00p502.00p498.00p499.50p471,611
Jan 22, 2025499.00p501.00p493.88p499.50p294,801
Jan 21, 2025497.00p500.00p493.68p497.00p181,664
Jan 20, 2025493.50p498.50p492.07p496.00p118,285
Jan 17, 2025492.00p498.76p490.53p498.00p379,596
Jan 16, 2025489.00p491.00p486.25p491.00p322,049
Jan 15, 2025484.50p488.50p477.50p488.50p640,187
Jan 14, 2025483.00p483.00p476.00p479.00p188,628
Jan 13, 2025480.50p487.00p475.50p477.00p249,820
Jan 10, 2025487.50p487.50p481.00p481.00p197,926
Jan 9, 2025487.00p494.00p482.50p488.00p242,696
Jan 8, 2025494.50p503.00p486.00p486.00p191,740
Jan 7, 2025496.00p503.00p495.00p495.00p192,874
Jan 6, 2025500.00p504.00p500.00p501.00p458,800
Jan 3, 2025503.00p503.00p497.25p502.00p116,322
Jan 2, 2025501.00p505.00p496.53p502.00p117,698
Dec 31, 2024498.00p504.00p495.75p502.00p100,344
Dec 30, 2024504.00p504.00p497.35p499.00p108,228
Dec 27, 2024502.00p504.00p500.53p502.00p58,474
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
123456
Showing 1 to 50 of 253

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Entain PLC738.136.21
Pphe Hotel Group Limited1,360.003.03
Marks And Spencer Group PLC345.002.92
Ocado Group PLC302.002.51
Future PLC928.002.48
Deliveroo PLC135.602.34

Fallers

CompanyPrice% Chg
Ferrexpo PLC80.00-22.78
Vodafone Group PLC64.56-7.80
Crest Nicholson Holdings PLC163.00-6.91
Pennon Group PLC446.60-3.87
Goodwin PLC7,000.00-3.85
Genus PLC1,844.00-2.85