Abrdn UK Smaller Companies Growth Trust (AUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn UK Smaller Companies Growth Trust

Date Open High Low Close* Volume
06/08/2026 520.00p 528.00p 518.90p 528.00p 143607
05/08/2026 520.00p 530.00p 517.10p 524.00p 118297
04/08/2026 520.00p 520.00p 509.04p 517.00p 126181
03/08/2026 520.00p 520.00p 503.00p 512.00p 155488
31/07/2026 515.00p 517.63p 503.70p 508.00p 100916
30/07/2026 512.00p 513.00p 508.00p 511.00p 81224
29/07/2026 510.00p 518.00p 507.00p 510.00p 139279
27/07/2026 514.00p 524.76p 497.95p 516.00p 132183
24/07/2026 509.00p 520.00p 495.00p 512.00p 114887
23/07/2026 513.00p 515.00p 508.62p 512.00p 117345
22/07/2026 495.50p 519.00p 495.50p 516.00p 146773
21/07/2026 503.00p 511.00p 503.00p 506.00p 95816
20/07/2026 493.00p 511.00p 493.00p 505.00p 39869
17/07/2026 513.00p 513.00p 493.34p 506.00p 90874
16/07/2026 502.00p 508.00p 494.00p 505.00p 70126
15/07/2026 501.00p 504.00p 495.28p 498.00p 66669
14/07/2026 493.50p 502.52p 490.50p 499.50p 44112
13/07/2026 499.00p 501.00p 489.50p 499.50p 67117
10/07/2026 489.50p 499.00p 489.50p 497.00p 68890
09/07/2026 494.50p 495.00p 487.50p 494.00p 115440
08/07/2026 503.00p 503.00p 487.74p 494.00p 128477
07/07/2026 497.00p 506.25p 497.00p 504.00p 93799
06/07/2026 505.00p 510.00p 501.00p 506.00p 46866
03/07/2026 504.00p 510.00p 502.26p 509.00p 135665
02/07/2026 497.50p 508.00p 497.50p 507.00p 164278
01/07/2026 494.50p 504.00p 494.50p 504.00p 56086
30/06/2026 494.00p 503.00p 493.50p 496.00p 80305
29/06/2026 497.00p 500.00p 493.50p 496.00p 254705
26/06/2026 496.00p 502.00p 491.47p 497.00p 94916
25/06/2026 497.00p 502.00p 493.50p 501.00p 273359
24/06/2026 491.50p 499.00p 489.00p 499.00p 86123
23/06/2026 491.00p 492.50p 484.54p 492.00p 115349
22/06/2026 504.00p 509.00p 490.67p 495.00p 143012
19/06/2026 498.00p 503.18p 496.79p 500.00p 37417
18/06/2026 499.00p 508.00p 493.00p 505.00p 102343
17/06/2026 502.00p 503.00p 497.50p 503.00p 47561
16/06/2026 502.00p 504.00p 500.00p 501.00p 33271
15/06/2026 505.00p 510.00p 496.90p 501.00p 90796
12/06/2026 489.50p 507.00p 488.50p 498.00p 72163
11/06/2026 499.00p 499.50p 485.50p 490.50p 114717
10/06/2026 490.50p 494.00p 485.50p 491.00p 150642
09/06/2026 495.00p 500.00p 488.50p 489.50p 52938
08/06/2026 489.00p 497.50p 484.60p 494.50p 44659
05/06/2026 499.50p 503.00p 494.82p 496.00p 82401
04/06/2026 494.00p 497.00p 490.50p 494.00p 67316
03/06/2026 498.50p 500.00p 492.00p 492.00p 97051
02/06/2026 503.00p 504.00p 497.75p 498.00p 115790
01/06/2026 509.00p 510.00p 498.00p 498.00p 134470
29/05/2026 506.00p 511.00p 502.00p 506.00p 58913
28/05/2026 503.00p 507.00p 500.70p 506.00p 89109
27/05/2026 508.00p 510.16p 505.00p 506.00p 182756
26/05/2026 496.00p 509.34p 496.00p 507.00p 94949
22/05/2026 499.00p 504.00p 498.48p 501.00p 52488
21/05/2026 494.00p 499.72p 490.40p 496.00p 73653
20/05/2026 494.00p 497.00p 485.14p 492.00p 289208
19/05/2026 491.00p 496.50p 486.56p 491.00p 154405
15/05/2026 492.00p 496.00p 485.63p 493.00p 116776
14/05/2026 494.00p 496.00p 490.54p 496.00p 53035
12/05/2026 494.00p 501.00p 485.00p 491.00p 78932
11/05/2026 505.00p 505.00p 488.37p 502.00p 241235
08/05/2026 502.00p 505.00p 488.35p 500.00p 105398
07/05/2026 498.00p 506.00p 497.50p 499.00p 107745
06/05/2026 496.50p 505.00p 486.90p 499.00p 51505
05/05/2026 494.50p 496.00p 479.50p 491.00p 70708
01/05/2026 490.50p 497.00p 488.45p 493.00p 89424
30/04/2026 489.00p 493.50p 484.30p 491.50p 49454
29/04/2026 493.50p 497.50p 486.00p 489.00p 206150
28/04/2026 496.50p 496.50p 489.10p 493.50p 84978
27/04/2026 500.00p 504.00p 494.77p 496.00p 53052
23/04/2026 500.00p 507.00p 500.00p 502.00p 75167
22/04/2026 515.00p 515.00p 506.00p 507.00p 54594
21/04/2026 508.00p 512.97p 501.00p 508.00p 102336
20/04/2026 505.00p 509.00p 498.00p 506.00p 139509
15/04/2026 504.00p 504.00p 498.00p 502.00p 114775
14/04/2026 501.00p 503.00p 493.38p 501.00p 70350
13/04/2026 494.00p 494.00p 485.63p 491.50p 53994
10/04/2026 496.00p 500.00p 465.45p 492.50p 149002
09/04/2026 488.00p 492.94p 483.50p 489.00p 51601
08/04/2026 481.00p 497.50p 477.00p 490.00p 56721
07/04/2026 475.00p 477.50p 462.93p 467.50p 143321
02/04/2026 467.50p 471.50p 462.49p 469.00p 71129
01/04/2026 467.00p 471.00p 465.00p 468.50p 75149
31/03/2026 458.50p 462.50p 449.22p 458.50p 68005
30/03/2026 453.00p 463.50p 448.35p 451.00p 90073
27/03/2026 460.00p 467.00p 450.57p 454.00p 171363
26/03/2026 460.50p 466.00p 457.02p 464.00p 127917
25/03/2026 461.50p 465.00p 455.39p 463.00p 165821
24/03/2026 456.00p 460.50p 451.50p 458.00p 242136
23/03/2026 456.00p 467.50p 441.50p 458.00p 132880
20/03/2026 469.00p 472.50p 458.00p 461.50p 180998
19/03/2026 472.00p 473.40p 466.23p 467.50p 101672
18/03/2026 489.00p 507.98p 481.00p 482.00p 95655
17/03/2026 478.00p 487.65p 475.00p 484.00p 55905
16/03/2026 478.00p 489.00p 475.50p 479.50p 84662
12/03/2026 490.00p 494.50p 485.00p 489.50p 166679
11/03/2026 491.00p 503.00p 487.50p 494.00p 157044
10/03/2026 496.00p 498.00p 488.00p 494.00p 129851
09/03/2026 490.00p 495.50p 479.00p 488.50p 180584
06/03/2026 503.00p 506.00p 494.00p 501.00p 211766
05/03/2026 500.00p 506.00p 494.00p 499.50p 239121
04/03/2026 496.50p 502.00p 486.50p 501.00p 517529
03/03/2026 499.00p 516.00p 493.50p 497.00p 90175
02/03/2026 519.00p 520.00p 506.00p 513.00p 54424
27/02/2026 523.00p 525.00p 518.23p 524.00p 104836
26/02/2026 519.00p 523.00p 516.93p 522.00p 84928
25/02/2026 521.00p 521.00p 516.41p 519.00p 193921
24/02/2026 520.00p 522.00p 517.00p 519.00p 203407
23/02/2026 521.00p 525.00p 517.00p 521.00p 351188
20/02/2026 516.00p 525.00p 516.00p 522.00p 207005
19/02/2026 518.00p 521.00p 516.76p 518.00p 73647
18/02/2026 520.00p 523.00p 517.00p 519.00p 120159
17/02/2026 516.00p 520.00p 512.88p 519.00p 47138
16/02/2026 519.00p 520.74p 514.00p 516.00p 118198
13/02/2026 514.00p 518.00p 512.96p 518.00p 175041
12/02/2026 516.00p 519.00p 511.00p 514.00p 210112
11/02/2026 516.00p 520.00p 511.95p 515.00p 196482
10/02/2026 517.00p 519.00p 513.69p 516.00p 339133
09/02/2026 515.00p 519.00p 509.00p 517.00p 230929
06/02/2026 513.00p 517.99p 509.98p 513.00p 111047
05/02/2026 516.00p 517.00p 510.94p 511.00p 396266
04/02/2026 517.00p 520.00p 513.48p 520.00p 213197
03/02/2026 520.00p 521.00p 513.76p 517.00p 223808
02/02/2026 513.00p 521.00p 513.00p 521.00p 202204
30/01/2026 516.00p 519.00p 512.00p 517.00p 268596
29/01/2026 518.00p 522.00p 514.00p 516.00p 209278
28/01/2026 523.00p 525.00p 518.54p 519.00p 165960
27/01/2026 519.00p 523.00p 518.41p 522.00p 227438
26/01/2026 520.00p 526.00p 519.00p 522.00p 229784
23/01/2026 521.00p 525.00p 517.00p 524.00p 254606
22/01/2026 516.00p 525.00p 511.00p 525.00p 290031
21/01/2026 510.00p 517.00p 508.00p 517.00p 171923
20/01/2026 515.00p 515.00p 510.00p 513.00p 228348
19/01/2026 523.00p 523.00p 513.00p 518.00p 254787
16/01/2026 520.00p 523.00p 513.12p 523.00p 342068
15/01/2026 511.00p 521.00p 509.00p 521.00p 275813
14/01/2026 513.00p 516.00p 507.20p 513.00p 134886
13/01/2026 516.00p 517.96p 512.00p 515.00p 237063
12/01/2026 518.00p 519.00p 510.26p 517.00p 186799
09/01/2026 511.00p 517.00p 502.00p 515.00p 396989
08/01/2026 508.00p 513.00p 505.50p 513.00p 308915
07/01/2026 507.00p 510.00p 502.72p 509.00p 259923
06/01/2026 503.00p 508.27p 499.50p 508.00p 267183
05/01/2026 501.00p 504.00p 495.00p 503.00p 130882
02/01/2026 502.00p 510.00p 499.65p 502.00p 205425
31/12/2025 503.00p 504.00p 497.20p 504.00p 142789
30/12/2025 503.00p 509.00p 498.21p 505.00p 156457
29/12/2025 501.00p 510.00p 497.65p 503.00p 133284
26/12/2025 500.00p 502.87p 498.65p 500.00p 20679
25/12/2025 500.00p 502.87p 498.65p 500.00p 20679
24/12/2025 500.00p 502.87p 498.65p 500.00p 20679
23/12/2025 503.00p 510.00p 498.98p 501.00p 89787
22/12/2025 501.00p 508.00p 498.48p 502.00p 90404
19/12/2025 504.00p 504.00p 500.60p 503.00p 104052
17/12/2025 505.00p 506.00p 499.50p 504.00p 174223
16/12/2025 498.00p 504.00p 495.50p 502.00p 161675
15/12/2025 501.00p 505.00p 499.00p 500.00p 93800
12/12/2025 501.00p 504.00p 495.28p 499.00p 154559
11/12/2025 498.00p 502.00p 492.00p 497.50p 398191
10/12/2025 497.50p 502.00p 497.50p 499.00p 370678
09/12/2025 500.00p 502.00p 497.50p 499.00p 417657
08/12/2025 505.00p 505.00p 499.00p 499.00p 211690
05/12/2025 506.00p 506.00p 501.00p 503.00p 273916
04/12/2025 503.00p 510.00p 501.75p 503.00p 318870
03/12/2025 505.00p 510.00p 502.38p 504.00p 240632
02/12/2025 508.00p 509.30p 504.00p 504.00p 495095
01/12/2025 506.00p 511.00p 504.12p 510.00p 149058
28/11/2025 503.00p 511.00p 503.00p 511.00p 111331
27/11/2025 501.00p 508.00p 500.00p 505.00p 135074
26/11/2025 497.00p 501.00p 493.70p 501.00p 213913
25/11/2025 490.00p 497.00p 487.31p 497.00p 274798
24/11/2025 486.00p 490.50p 483.00p 490.00p 268871
21/11/2025 483.00p 487.36p 482.19p 486.00p 218673
20/11/2025 485.50p 490.50p 484.00p 487.50p 268493
19/11/2025 487.00p 488.20p 482.50p 487.00p 255126
18/11/2025 488.00p 493.00p 484.00p 485.50p 231386
17/11/2025 493.00p 500.00p 491.25p 492.50p 275977
14/11/2025 498.00p 501.68p 493.00p 495.00p 177612
13/11/2025 501.00p 510.00p 500.97p 502.00p 156189
12/11/2025 503.00p 506.00p 498.50p 503.00p 271342
11/11/2025 496.00p 502.00p 496.00p 502.00p 288162
10/11/2025 499.00p 506.00p 496.00p 498.50p 317992
07/11/2025 502.00p 506.00p 496.50p 497.00p 218958
06/11/2025 500.00p 510.00p 500.00p 504.00p 176310
05/11/2025 506.00p 511.00p 504.77p 510.00p 200984
04/11/2025 504.00p 513.00p 504.00p 508.00p 261567
03/11/2025 514.00p 517.00p 510.60p 515.00p 193943
31/10/2025 515.00p 515.96p 510.48p 514.00p 152499
30/10/2025 520.00p 520.00p 512.83p 516.00p 162921
29/10/2025 528.00p 529.00p 523.00p 527.00p 145693
28/10/2025 528.00p 529.00p 525.00p 529.00p 174352
27/10/2025 520.00p 530.00p 520.00p 529.00p 171229
24/10/2025 524.00p 527.00p 520.39p 527.00p 191867
23/10/2025 517.00p 526.00p 515.61p 526.00p 247015
22/10/2025 512.00p 520.00p 508.00p 520.00p 223243
21/10/2025 514.00p 514.00p 506.81p 512.00p 189348
20/10/2025 509.00p 512.00p 504.92p 511.00p 161536
17/10/2025 505.00p 513.36p 502.99p 508.00p 211406
16/10/2025 515.00p 516.00p 510.79p 515.00p 214912
15/10/2025 515.00p 519.00p 514.00p 517.00p 144592
14/10/2025 517.00p 517.01p 512.00p 517.00p 254683

*Close Price adjusted for both dividends and splits