516.00p+2.00 (+0.39%)30 Aug 2024, 16:42
Abrdn UK Smaller Companies Growth Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 514.00p | 519.51p | 509.50p | 517.00p | 121,233 |
Jul 25, 2024 | 507.00p | 512.00p | 505.00p | 510.00p | 122,337 |
Jul 24, 2024 | 512.00p | 513.00p | 510.72p | 511.00p | 72,244 |
Jul 23, 2024 | 511.00p | 515.00p | 511.00p | 513.00p | 39,664 |
Jul 22, 2024 | 515.00p | 516.56p | 511.00p | 515.00p | 256,645 |
Jul 19, 2024 | 515.00p | 515.00p | 510.00p | 512.00p | 41,576 |
Jul 18, 2024 | 510.00p | 515.00p | 507.86p | 514.00p | 191,667 |
Jul 17, 2024 | 508.00p | 509.80p | 506.16p | 508.00p | 43,937 |
Jul 16, 2024 | 508.00p | 510.00p | 504.57p | 509.00p | 80,039 |
Jul 15, 2024 | 506.00p | 509.00p | 500.78p | 507.00p | 43,310 |
Jul 12, 2024 | 507.00p | 508.00p | 501.75p | 507.00p | 109,507 |
Jul 11, 2024 | 501.00p | 505.00p | 498.11p | 504.00p | 72,327 |
Jul 10, 2024 | 496.00p | 501.00p | 496.00p | 500.00p | 48,429 |
Jul 9, 2024 | 500.00p | 500.05p | 499.20p | 499.50p | 144,849 |
Jul 8, 2024 | 499.50p | 500.55p | 497.40p | 499.50p | 146,220 |
Jul 5, 2024 | 489.00p | 501.00p | 487.00p | 499.00p | 75,120 |
Jul 4, 2024 | 490.00p | 491.50p | 484.60p | 490.00p | 46,087 |
Jul 3, 2024 | 485.50p | 490.00p | 480.32p | 489.00p | 137,269 |
Jul 2, 2024 | 483.00p | 487.50p | 483.00p | 485.50p | 21,081 |
Jul 1, 2024 | 487.00p | 490.00p | 486.00p | 487.00p | 81,102 |
Jun 28, 2024 | 484.50p | 489.00p | 484.00p | 486.50p | 153,206 |
Jun 27, 2024 | 484.00p | 490.42p | 484.00p | 488.50p | 115,799 |
Jun 26, 2024 | 490.00p | 491.00p | 487.00p | 488.00p | 78,297 |
Jun 25, 2024 | 484.50p | 492.00p | 484.00p | 491.00p | 116,748 |
Jun 24, 2024 | 484.50p | 492.00p | 484.50p | 491.50p | 64,636 |
Jun 21, 2024 | 491.00p | 491.00p | 487.17p | 491.00p | 64,247 |
Jun 20, 2024 | 490.00p | 491.50p | 484.00p | 491.00p | 109,565 |
Jun 19, 2024 | 489.00p | 489.88p | 484.75p | 489.50p | 90,473 |
Jun 18, 2024 | 480.50p | 487.00p | 480.50p | 484.50p | 94,318 |
Jun 17, 2024 | 480.50p | 486.00p | 480.50p | 481.50p | 142,263 |
Jun 14, 2024 | 488.50p | 493.47p | 483.15p | 483.50p | 61,482 |
Jun 13, 2024 | 495.00p | 495.48p | 488.50p | 488.50p | 155,244 |
Jun 12, 2024 | 492.00p | 497.00p | 490.01p | 494.50p | 52,392 |
Jun 11, 2024 | 504.00p | 504.00p | 489.50p | 495.50p | 159,323 |
Jun 10, 2024 | 495.00p | 501.00p | 495.00p | 496.50p | 24,263 |
Jun 7, 2024 | 500.00p | 501.00p | 495.90p | 499.50p | 35,517 |
Jun 6, 2024 | 503.00p | 507.14p | 500.54p | 501.00p | 85,260 |
Jun 5, 2024 | 510.00p | 510.00p | 503.00p | 503.00p | 109,677 |
Jun 4, 2024 | 506.00p | 508.88p | 505.00p | 505.00p | 71,483 |
Jun 3, 2024 | 510.00p | 510.00p | 506.35p | 508.00p | 69,390 |
May 31, 2024 | 505.00p | 508.00p | 504.00p | 505.00p | 55,983 |
May 30, 2024 | 503.00p | 507.00p | 502.27p | 503.00p | 62,615 |
May 29, 2024 | 505.00p | 509.00p | 502.83p | 504.00p | 28,192 |
May 28, 2024 | 506.00p | 509.00p | 501.00p | 507.00p | 112,624 |
May 24, 2024 | 497.00p | 505.28p | 496.50p | 504.00p | 47,417 |
May 23, 2024 | 503.00p | 503.00p | 497.50p | 501.00p | 106,979 |
May 22, 2024 | 498.50p | 501.42p | 496.00p | 501.00p | 126,754 |
May 21, 2024 | 502.00p | 505.00p | 497.00p | 500.00p | 52,695 |
May 20, 2024 | 502.00p | 502.00p | 499.36p | 500.00p | 92,196 |
May 17, 2024 | 495.00p | 501.78p | 494.00p | 501.00p | 33,719 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.