1. Share Prices

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

517.00p+7.00 (+1.37%)26 Jul 2024, 17:05
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
Jul 26, 2024514.00p519.51p509.50p517.00p121,233
Jul 25, 2024507.00p512.00p505.00p510.00p122,337
Jul 24, 2024512.00p513.00p510.72p511.00p72,244
Jul 23, 2024511.00p515.00p511.00p513.00p39,664
Jul 22, 2024515.00p516.56p511.00p515.00p256,645
Jul 19, 2024515.00p515.00p510.00p512.00p41,576
Jul 18, 2024510.00p515.00p507.86p514.00p191,667
Jul 17, 2024508.00p509.80p506.16p508.00p43,937
Jul 16, 2024508.00p510.00p504.57p509.00p80,039
Jul 15, 2024506.00p509.00p500.78p507.00p43,310
Jul 12, 2024507.00p508.00p501.75p507.00p109,507
Jul 11, 2024501.00p505.00p498.11p504.00p72,327
Jul 10, 2024496.00p501.00p496.00p500.00p48,429
Jul 9, 2024500.00p500.05p499.20p499.50p144,849
Jul 8, 2024499.50p500.55p497.40p499.50p146,220
Jul 5, 2024489.00p501.00p487.00p499.00p75,120
Jul 4, 2024490.00p491.50p484.60p490.00p46,087
Jul 3, 2024485.50p490.00p480.32p489.00p137,269
Jul 2, 2024483.00p487.50p483.00p485.50p21,081
Jul 1, 2024487.00p490.00p486.00p487.00p81,102
Jun 28, 2024484.50p489.00p484.00p486.50p153,206
Jun 27, 2024484.00p490.42p484.00p488.50p115,799
Jun 26, 2024490.00p491.00p487.00p488.00p78,297
Jun 25, 2024484.50p492.00p484.00p491.00p116,748
Jun 24, 2024484.50p492.00p484.50p491.50p64,636
Jun 21, 2024491.00p491.00p487.17p491.00p64,247
Jun 20, 2024490.00p491.50p484.00p491.00p109,565
Jun 19, 2024489.00p489.88p484.75p489.50p90,473
Jun 18, 2024480.50p487.00p480.50p484.50p94,318
Jun 17, 2024480.50p486.00p480.50p481.50p142,263
Jun 14, 2024488.50p493.47p483.15p483.50p61,482
Jun 13, 2024495.00p495.48p488.50p488.50p155,244
Jun 12, 2024492.00p497.00p490.01p494.50p52,392
Jun 11, 2024504.00p504.00p489.50p495.50p159,323
Jun 10, 2024495.00p501.00p495.00p496.50p24,263
Jun 7, 2024500.00p501.00p495.90p499.50p35,517
Jun 6, 2024503.00p507.14p500.54p501.00p85,260
Jun 5, 2024510.00p510.00p503.00p503.00p109,677
Jun 4, 2024506.00p508.88p505.00p505.00p71,483
Jun 3, 2024510.00p510.00p506.35p508.00p69,390
May 31, 2024505.00p508.00p504.00p505.00p55,983
May 30, 2024503.00p507.00p502.27p503.00p62,615
May 29, 2024505.00p509.00p502.83p504.00p28,192
May 28, 2024506.00p509.00p501.00p507.00p112,624
May 24, 2024497.00p505.28p496.50p504.00p47,417
May 23, 2024503.00p503.00p497.50p501.00p106,979
May 22, 2024498.50p501.42p496.00p501.00p126,754
May 21, 2024502.00p505.00p497.00p500.00p52,695
May 20, 2024502.00p502.00p499.36p500.00p92,196
May 17, 2024495.00p501.78p494.00p501.00p33,719
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.