Shares Magazine
510.00p-7.00 (-1.35%)19 Sep 2025, 16:40
Abrdn UK Smaller Companies Growth Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 517.00p | 519.00p | 510.00p | 510.00p | 207,634 |
| Sep 18, 2025 | 517.00p | 519.00p | 512.10p | 517.00p | 137,739 |
| Sep 17, 2025 | 511.00p | 517.00p | 509.00p | 516.00p | 176,469 |
| Sep 16, 2025 | 517.00p | 517.00p | 510.00p | 512.00p | 354,157 |
| Sep 15, 2025 | 519.00p | 519.00p | 511.08p | 514.00p | 175,637 |
| Sep 12, 2025 | 516.00p | 519.01p | 513.50p | 518.00p | 193,850 |
| Sep 11, 2025 | 514.00p | 516.29p | 513.00p | 513.00p | 63,771 |
| Sep 10, 2025 | 508.00p | 520.00p | 508.00p | 514.00p | 1,077,783 |
| Sep 9, 2025 | 516.00p | 520.00p | 512.00p | 515.00p | 91,793 |
| Sep 8, 2025 | 514.00p | 518.00p | 511.70p | 516.00p | 126,661 |
| Sep 5, 2025 | 513.00p | 517.38p | 511.00p | 514.00p | 238,626 |
| Sep 4, 2025 | 511.00p | 512.32p | 506.25p | 512.00p | 192,118 |
| Sep 3, 2025 | 510.00p | 517.00p | 506.00p | 509.00p | 60,202 |
| Sep 2, 2025 | 519.00p | 523.00p | 511.00p | 511.00p | 214,522 |
| Sep 1, 2025 | 522.00p | 525.00p | 520.29p | 521.00p | 419,422 |
| Aug 29, 2025 | 525.00p | 525.00p | 520.00p | 520.00p | 85,201 |
| Aug 28, 2025 | 525.00p | 527.00p | 520.87p | 522.00p | 174,482 |
| Aug 27, 2025 | 526.00p | 529.00p | 523.00p | 524.00p | 286,456 |
| Aug 26, 2025 | 524.00p | 530.00p | 522.00p | 525.00p | 145,813 |
| Aug 22, 2025 | 523.00p | 530.00p | 521.00p | 530.00p | 254,619 |
| Aug 21, 2025 | 521.00p | 526.00p | 518.53p | 522.00p | 277,032 |
| Aug 20, 2025 | 518.00p | 525.00p | 518.00p | 520.00p | 89,435 |
| Aug 19, 2025 | 522.00p | 523.10p | 519.29p | 523.00p | 203,422 |
| Aug 18, 2025 | 521.00p | 526.00p | 518.00p | 521.00p | 277,726 |
| Aug 15, 2025 | 522.00p | 525.00p | 519.00p | 522.00p | 311,610 |
| Aug 14, 2025 | 524.00p | 524.00p | 518.66p | 521.00p | 162,769 |
| Aug 13, 2025 | 525.00p | 525.36p | 520.99p | 524.00p | 288,492 |
| Aug 12, 2025 | 524.00p | 524.48p | 520.00p | 522.00p | 257,177 |
| Aug 11, 2025 | 523.00p | 525.00p | 520.73p | 525.00p | 237,769 |
| Aug 8, 2025 | 526.00p | 526.00p | 522.54p | 525.00p | 288,733 |
| Aug 7, 2025 | 522.00p | 525.00p | 521.46p | 525.00p | 342,552 |
| Aug 6, 2025 | 526.00p | 526.00p | 520.00p | 523.00p | 266,612 |
| Aug 5, 2025 | 522.00p | 525.02p | 520.00p | 525.00p | 258,658 |
| Aug 4, 2025 | 520.00p | 524.00p | 520.00p | 521.00p | 337,196 |
| Aug 1, 2025 | 523.00p | 527.02p | 519.00p | 522.00p | 225,148 |
| Jul 31, 2025 | 525.00p | 530.00p | 524.00p | 526.00p | 940,823 |
| Jul 30, 2025 | 523.00p | 524.40p | 520.00p | 523.00p | 301,088 |
| Jul 29, 2025 | 528.00p | 531.00p | 521.82p | 523.00p | 227,638 |
| Jul 28, 2025 | 530.00p | 532.05p | 524.00p | 527.00p | 295,248 |
| Jul 25, 2025 | 524.00p | 532.00p | 524.00p | 530.00p | 190,884 |
| Jul 24, 2025 | 528.00p | 531.00p | 525.47p | 528.00p | 263,772 |
| Jul 23, 2025 | 527.00p | 527.32p | 522.00p | 527.00p | 115,670 |
| Jul 22, 2025 | 527.00p | 527.91p | 523.82p | 525.00p | 177,911 |
| Jul 21, 2025 | 526.67p | 535.00p | 526.00p | 528.00p | 153,036 |
| Jul 18, 2025 | 528.00p | 528.00p | 524.20p | 528.00p | 412,503 |
| Jul 17, 2025 | 529.00p | 529.48p | 522.00p | 526.00p | 193,346 |
| Jul 16, 2025 | 527.00p | 530.00p | 524.48p | 526.00p | 210,340 |
| Jul 15, 2025 | 531.00p | 533.00p | 526.00p | 528.00p | 544,013 |
| Jul 14, 2025 | 526.00p | 528.45p | 523.10p | 528.00p | 221,619 |
| Jul 11, 2025 | 530.00p | 530.44p | 522.00p | 528.00p | 232,140 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.