Aberforth Smaller Companies Trust Plc (LON:ASL)
London · Delayed Price · Currency is GBP · Price in GBX 1,752.00
-2.00 (-0.11%)
Sep 3, 2026, 4:35 PM GMT
LON:ASL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,750.00 | 1,766.00 | 1,744.00 | 1,752.00 | 1,752.00 | -0.11% | 275,439 |
| Sep 2, 2026 | 1,760.00 | 1,760.00 | 1,746.00 | 1,754.00 | 1,754.00 | 0.23% | 84,057 |
| Sep 1, 2026 | 1,782.00 | 1,784.00 | 1,748.81 | 1,750.00 | 1,750.00 | -1.69% | 113,302 |
| Aug 28, 2026 | 1,774.00 | 1,784.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.23% | 210,914 |
| Aug 27, 2026 | 1,778.00 | 1,784.00 | 1,766.00 | 1,776.00 | 1,776.00 | 0.11% | 308,040 |
| Aug 26, 2026 | 1,764.00 | 1,782.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.11% | 158,719 |
| Aug 25, 2026 | 1,772.00 | 1,780.00 | 1,760.88 | 1,772.00 | 1,772.00 | 0.45% | 170,438 |
| Aug 24, 2026 | 1,746.00 | 1,764.00 | 1,746.00 | 1,764.00 | 1,764.00 | 0.11% | 155,529 |
| Aug 21, 2026 | 1,766.00 | 1,770.00 | 1,750.60 | 1,762.00 | 1,762.00 | 0.69% | 228,437 |
| Aug 20, 2026 | 1,748.00 | 1,754.00 | 1,744.00 | 1,750.00 | 1,750.00 | -0.34% | 73,333 |
| Aug 19, 2026 | 1,734.00 | 1,756.00 | 1,726.00 | 1,756.00 | 1,756.00 | 1.39% | 266,334 |
| Aug 18, 2026 | 1,752.00 | 1,754.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.03% | 375,370 |
| Aug 17, 2026 | 1,750.74 | 1,756.00 | 1,742.00 | 1,750.00 | 1,750.00 | -0.11% | 99,874 |
| Aug 14, 2026 | 1,754.00 | 1,752.00 | 1,730.00 | 1,752.00 | 1,752.00 | 0.81% | 183,110 |
| Aug 13, 2026 | 1,747.63 | 1,752.00 | 1,732.00 | 1,738.00 | 1,738.00 | 0.46% | 58,068 |
| Aug 12, 2026 | 1,728.00 | 1,756.00 | 1,722.00 | 1,730.00 | 1,730.00 | - | 149,448 |
| Aug 11, 2026 | 1,728.00 | 1,744.00 | 1,728.00 | 1,730.00 | 1,730.00 | - | 378,180 |
| Aug 10, 2026 | 1,744.00 | 1,744.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.12% | 67,530 |
| Aug 7, 2026 | 1,706.00 | 1,732.00 | 1,704.00 | 1,732.00 | 1,732.00 | 1.41% | 338,716 |
| Aug 6, 2026 | 1,702.00 | 1,728.00 | 1,694.22 | 1,708.00 | 1,708.00 | 0.55% | 193,080 |
| Aug 5, 2026 | 1,722.00 | 1,724.00 | 1,700.00 | 1,714.00 | 1,698.70 | 0.47% | 2,275,422 |
| Aug 4, 2026 | 1,712.00 | 1,720.00 | 1,700.00 | 1,706.00 | 1,690.77 | -0.23% | 317,047 |
| Aug 3, 2026 | 1,712.00 | 1,722.00 | 1,700.00 | 1,710.00 | 1,694.74 | 0.35% | 638,889 |
| Jul 31, 2026 | 1,704.00 | 1,718.00 | 1,698.00 | 1,704.00 | 1,688.79 | 0.47% | 243,267 |
| Jul 30, 2026 | 1,724.00 | 1,730.00 | 1,696.00 | 1,696.00 | 1,680.86 | -1.40% | 197,335 |
| Jul 29, 2026 | 1,702.00 | 1,734.00 | 1,702.00 | 1,720.00 | 1,704.65 | 1.06% | 120,687 |
| Jul 28, 2026 | 1,720.00 | 1,724.00 | 1,701.99 | 1,702.00 | 1,686.81 | -0.58% | 132,912 |
| Jul 27, 2026 | 1,740.00 | 1,740.00 | 1,712.00 | 1,712.00 | 1,696.72 | -0.23% | 306,897 |
| Jul 24, 2026 | 1,728.00 | 1,730.00 | 1,710.00 | 1,716.00 | 1,700.68 | - | 234,281 |
| Jul 23, 2026 | 1,758.00 | 1,758.00 | 1,715.38 | 1,716.00 | 1,700.68 | -2.05% | 179,747 |
| Jul 22, 2026 | 1,726.00 | 1,756.00 | 1,726.00 | 1,752.00 | 1,736.36 | 0.92% | 59,185 |
| Jul 21, 2026 | 1,734.00 | 1,744.00 | 1,729.26 | 1,736.00 | 1,720.50 | -0.12% | 324,523 |
| Jul 20, 2026 | 1,724.00 | 1,746.00 | 1,724.00 | 1,738.00 | 1,722.49 | 0.12% | 120,873 |
| Jul 17, 2026 | 1,754.00 | 1,754.00 | 1,724.01 | 1,736.00 | 1,720.50 | -1.14% | 149,433 |
| Jul 16, 2026 | 1,740.00 | 1,756.00 | 1,716.00 | 1,756.00 | 1,740.33 | 0.92% | 75,339 |
| Jul 15, 2026 | 1,704.00 | 1,740.00 | 1,704.00 | 1,740.00 | 1,724.47 | 1.28% | 118,025 |
| Jul 14, 2026 | 1,720.00 | 1,724.00 | 1,696.00 | 1,718.00 | 1,702.66 | 0.70% | 60,817 |
| Jul 13, 2026 | 1,684.00 | 1,716.00 | 1,684.00 | 1,706.00 | 1,690.77 | 0.83% | 119,911 |
| Jul 10, 2026 | 1,688.00 | 1,696.00 | 1,682.00 | 1,692.00 | 1,676.90 | 0.95% | 320,130 |
| Jul 9, 2026 | 1,680.00 | 1,688.00 | 1,670.00 | 1,676.00 | 1,661.04 | -0.24% | 134,690 |
| Jul 8, 2026 | 1,678.00 | 1,692.00 | 1,650.00 | 1,680.00 | 1,665.00 | -0.36% | 183,673 |
| Jul 7, 2026 | 1,702.00 | 1,707.63 | 1,680.00 | 1,686.00 | 1,670.95 | -0.24% | 132,409 |
| Jul 6, 2026 | 1,700.00 | 1,708.00 | 1,686.00 | 1,690.00 | 1,674.91 | -0.47% | 141,656 |
| Jul 3, 2026 | 1,682.00 | 1,700.00 | 1,675.52 | 1,698.00 | 1,682.84 | 1.19% | 87,251 |
| Jul 2, 2026 | 1,662.00 | 1,680.00 | 1,652.00 | 1,678.00 | 1,663.02 | 0.48% | 90,090 |
| Jul 1, 2026 | 1,640.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,655.09 | 2.33% | 81,962 |
| Jun 30, 2026 | 1,618.00 | 1,638.00 | 1,618.00 | 1,632.00 | 1,617.43 | 0.87% | 111,881 |
| Jun 29, 2026 | 1,636.00 | 1,638.00 | 1,618.00 | 1,618.00 | 1,603.56 | -0.37% | 139,639 |
| Jun 26, 2026 | 1,616.00 | 1,630.00 | 1,600.00 | 1,624.00 | 1,609.50 | 0.50% | 80,690 |
| Jun 25, 2026 | 1,606.00 | 1,630.00 | 1,604.00 | 1,616.00 | 1,601.57 | 0.50% | 84,542 |