Shares Magazine
484.00p+3.50 (+0.73%)17 Mar 2025, 16:35
Abrdn UK Smaller Companies Growth Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 506.00p | 509.00p | 504.00p | 509.00p | 179,106 |
| Feb 18, 2025 | 510.00p | 510.17p | 504.00p | 510.00p | 172,117 |
| Feb 17, 2025 | 511.00p | 512.00p | 507.10p | 512.00p | 187,360 |
| Feb 14, 2025 | 512.00p | 512.00p | 509.00p | 509.00p | 266,027 |
| Feb 13, 2025 | 509.00p | 511.00p | 505.00p | 510.00p | 151,906 |
| Feb 12, 2025 | 512.00p | 513.00p | 506.00p | 510.00p | 194,776 |
| Feb 11, 2025 | 510.00p | 512.00p | 509.26p | 511.00p | 270,985 |
| Feb 10, 2025 | 510.00p | 515.00p | 508.00p | 515.00p | 166,395 |
| Feb 7, 2025 | 509.00p | 510.00p | 505.50p | 508.00p | 122,165 |
| Feb 6, 2025 | 507.00p | 512.47p | 501.82p | 511.00p | 146,003 |
| Feb 5, 2025 | 498.00p | 504.00p | 495.58p | 504.00p | 85,576 |
| Feb 4, 2025 | 500.00p | 502.49p | 500.00p | 502.00p | 239,995 |
| Feb 3, 2025 | 498.00p | 505.00p | 498.00p | 504.00p | 72,037 |
| Jan 31, 2025 | 503.00p | 510.00p | 500.13p | 510.00p | 130,375 |
| Jan 30, 2025 | 503.00p | 504.00p | 499.50p | 504.00p | 59,423 |
| Jan 29, 2025 | 502.00p | 505.00p | 498.00p | 499.50p | 182,317 |
| Jan 28, 2025 | 492.00p | 503.00p | 492.00p | 502.00p | 134,208 |
| Jan 27, 2025 | 496.00p | 498.33p | 492.50p | 496.50p | 94,754 |
| Jan 24, 2025 | 500.00p | 501.34p | 497.32p | 501.00p | 153,762 |
| Jan 23, 2025 | 500.00p | 502.00p | 498.00p | 499.50p | 471,611 |
| Jan 22, 2025 | 499.00p | 501.00p | 493.88p | 499.50p | 294,801 |
| Jan 21, 2025 | 497.00p | 500.00p | 493.68p | 497.00p | 181,664 |
| Jan 20, 2025 | 493.50p | 498.50p | 492.07p | 496.00p | 118,285 |
| Jan 17, 2025 | 492.00p | 498.76p | 490.53p | 498.00p | 379,596 |
| Jan 16, 2025 | 489.00p | 491.00p | 486.25p | 491.00p | 322,049 |
| Jan 15, 2025 | 484.50p | 488.50p | 477.50p | 488.50p | 640,187 |
| Jan 14, 2025 | 483.00p | 483.00p | 476.00p | 479.00p | 188,628 |
| Jan 13, 2025 | 480.50p | 487.00p | 475.50p | 477.00p | 249,820 |
| Jan 10, 2025 | 487.50p | 487.50p | 481.00p | 481.00p | 197,926 |
| Jan 9, 2025 | 487.00p | 494.00p | 482.50p | 488.00p | 242,696 |
| Jan 8, 2025 | 494.50p | 503.00p | 486.00p | 486.00p | 191,740 |
| Jan 7, 2025 | 496.00p | 503.00p | 495.00p | 495.00p | 192,874 |
| Jan 6, 2025 | 500.00p | 504.00p | 500.00p | 501.00p | 458,800 |
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 |
|---|---|---|
| Phoenix Group Holdings PLC | 576.50 | 10.02 |
| Diversified Energy Company PLC | 1,000.00 | 9.05 |
| Oxford Nanopore Technologies PLC | 108.50 | 8.28 |
| Hochschild Mining PLC | 248.50 | 6.20 |
| Wood Group (John) PLC | 42.18 | 5.71 |
| Carnival PLC | 1,439.50 | 4.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 415.00 | -20.88 |
| Energean PLC | 861.00 | -8.45 |
| Bakkavor Group PLC | 165.00 | -6.52 |
| Ferrexpo PLC | 79.30 | -5.03 |
| Tesco PLC | 323.80 | -4.54 |
| Marks And Spencer Group PLC | 319.70 | -4.40 |