Aberforth Smaller Companies Trust Plc (LON:ASL)
London · Delayed Price · Currency is GBP · Price in GBX 1,736.00
-20.00 (-1.14%)
Jul 17, 2026, 4:47 PM GMT
LON:ASL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,754.00 | 1,754.00 | 1,724.01 | 1,736.00 | 1,736.00 | -1.14% | 149,433 |
| Jul 16, 2026 | 1,740.00 | 1,756.00 | 1,716.00 | 1,756.00 | 1,756.00 | 0.92% | 75,338 |
| Jul 15, 2026 | 1,704.00 | 1,740.00 | 1,704.00 | 1,740.00 | 1,740.00 | 1.28% | 118,025 |
| Jul 14, 2026 | 1,720.00 | 1,724.00 | 1,696.00 | 1,718.00 | 1,718.00 | 0.70% | 60,817 |
| Jul 13, 2026 | 1,684.00 | 1,712.00 | 1,684.00 | 1,706.00 | 1,706.00 | 0.83% | 119,912 |
| Jul 10, 2026 | 1,688.00 | 1,694.00 | 1,682.00 | 1,692.00 | 1,692.00 | 0.95% | 320,129 |
| Jul 9, 2026 | 1,680.00 | 1,688.00 | 1,670.00 | 1,676.00 | 1,676.00 | -0.24% | 134,690 |
| Jul 8, 2026 | 1,678.00 | 1,692.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.36% | 183,673 |
| Jul 7, 2026 | 1,702.00 | 1,707.63 | 1,680.00 | 1,686.00 | 1,686.00 | -0.24% | 132,409 |
| Jul 6, 2026 | 1,700.00 | 1,708.00 | 1,686.00 | 1,690.00 | 1,690.00 | -0.47% | 141,656 |
| Jul 3, 2026 | 1,682.00 | 1,700.00 | 1,675.52 | 1,698.00 | 1,698.00 | 1.19% | 87,251 |
| Jul 2, 2026 | 1,662.00 | 1,680.00 | 1,652.00 | 1,678.00 | 1,678.00 | 0.48% | 90,090 |
| Jul 1, 2026 | 1,640.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,670.00 | 2.33% | 81,962 |
| Jun 30, 2026 | 1,618.00 | 1,638.00 | 1,618.00 | 1,632.00 | 1,632.00 | 0.87% | 111,881 |
| Jun 29, 2026 | 1,636.00 | 1,638.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.37% | 139,639 |
| Jun 26, 2026 | 1,616.00 | 1,630.00 | 1,600.00 | 1,624.00 | 1,624.00 | 0.50% | 80,690 |
| Jun 25, 2026 | 1,606.00 | 1,628.00 | 1,604.00 | 1,616.00 | 1,616.00 | 0.50% | 84,542 |
| Jun 24, 2026 | 1,612.00 | 1,614.00 | 1,593.54 | 1,608.00 | 1,608.00 | 0.50% | 150,503 |
| Jun 23, 2026 | 1,604.00 | 1,608.00 | 1,588.00 | 1,600.00 | 1,600.00 | -1.11% | 145,777 |
| Jun 22, 2026 | 1,630.00 | 1,636.00 | 1,606.16 | 1,618.00 | 1,618.00 | -0.74% | 213,649 |
| Jun 19, 2026 | 1,642.00 | 1,644.00 | 1,622.00 | 1,630.00 | 1,630.00 | -0.61% | 216,453 |
| Jun 18, 2026 | 1,634.00 | 1,650.00 | 1,626.00 | 1,640.00 | 1,640.00 | -0.61% | 157,059 |
| Jun 17, 2026 | 1,642.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,650.00 | 0.49% | 113,969 |
| Jun 16, 2026 | 1,640.00 | 1,658.00 | 1,628.00 | 1,642.00 | 1,642.00 | -0.48% | 211,795 |
| Jun 15, 2026 | 1,646.00 | 1,658.00 | 1,643.00 | 1,650.00 | 1,650.00 | 0.61% | 141,526 |
| Jun 12, 2026 | 1,634.00 | 1,648.00 | 1,633.97 | 1,640.00 | 1,640.00 | 1.23% | 82,595 |
| Jun 11, 2026 | 1,590.00 | 1,628.00 | 1,576.00 | 1,620.00 | 1,620.00 | 2.14% | 171,621 |
| Jun 10, 2026 | 1,592.00 | 1,598.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.51% | 192,062 |
| Jun 9, 2026 | 1,600.00 | 1,606.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.88% | 288,231 |
| Jun 8, 2026 | 1,576.00 | 1,608.00 | 1,576.00 | 1,592.00 | 1,592.00 | -0.87% | 180,526 |
| Jun 5, 2026 | 1,618.00 | 1,634.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.50% | 70,141 |
| Jun 4, 2026 | 1,620.00 | 1,629.36 | 1,604.00 | 1,614.00 | 1,614.00 | 0.25% | 145,092 |
| Jun 3, 2026 | 1,614.00 | 1,636.00 | 1,608.57 | 1,610.00 | 1,610.00 | -0.98% | 96,227 |
| Jun 2, 2026 | 1,624.00 | 1,642.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.12% | 93,270 |
| Jun 1, 2026 | 1,632.00 | 1,641.78 | 1,606.51 | 1,624.00 | 1,624.00 | -0.12% | 128,504 |
| May 29, 2026 | 1,630.00 | 1,638.00 | 1,608.00 | 1,626.00 | 1,626.00 | 0.25% | 107,532 |
| May 28, 2026 | 1,624.00 | 1,630.00 | 1,608.00 | 1,622.00 | 1,622.00 | -0.49% | 170,277 |
| May 27, 2026 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.87% | 94,490 |
| May 26, 2026 | 1,634.00 | 1,636.00 | 1,612.00 | 1,616.00 | 1,616.00 | 0.37% | 213,083 |
| May 22, 2026 | 1,608.00 | 1,628.00 | 1,560.33 | 1,610.00 | 1,610.00 | 0.50% | 597,065 |
| May 21, 2026 | 1,564.00 | 1,606.00 | 1,564.00 | 1,602.00 | 1,602.00 | 2.04% | 278,897 |
| May 20, 2026 | 1,531.70 | 1,580.00 | 1,526.00 | 1,570.00 | 1,570.00 | 2.21% | 428,273 |
| May 19, 2026 | 1,546.00 | 1,552.00 | 1,520.33 | 1,536.00 | 1,536.00 | 0.52% | 185,029 |
| May 18, 2026 | 1,526.00 | 1,542.00 | 1,520.00 | 1,528.00 | 1,528.00 | -0.26% | 206,820 |
| May 15, 2026 | 1,530.00 | 1,550.00 | 1,514.00 | 1,532.00 | 1,532.00 | -0.78% | 177,539 |
| May 14, 2026 | 1,538.00 | 1,550.00 | 1,534.14 | 1,544.00 | 1,544.00 | 0.92% | 119,257 |
| May 13, 2026 | 1,534.00 | 1,540.00 | 1,518.00 | 1,530.00 | 1,530.00 | 0.53% | 258,613 |
| May 12, 2026 | 1,534.00 | 1,552.00 | 1,522.00 | 1,522.00 | 1,522.00 | -2.19% | 188,609 |
| May 11, 2026 | 1,554.00 | 1,560.00 | 1,544.00 | 1,556.00 | 1,556.00 | 0.26% | 79,826 |
| May 8, 2026 | 1,546.00 | 1,564.64 | 1,532.00 | 1,552.00 | 1,552.00 | 0.13% | 99,056 |