abrdn UK Smaller Companies Growth Trust plc (LON:AUSC)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
+4.00 (0.78%)
Oct 2, 2025, 4:37 PM BST
LON:AUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 512.36 | 520.00 | 512.36 | 520.00 | 520.00 | 0.78% | 158,716 |
| Oct 1, 2025 | 511.26 | 516.00 | 510.60 | 516.00 | 516.00 | 0.19% | 249,306 |
| Sep 30, 2025 | 509.65 | 515.00 | 508.20 | 515.00 | 515.00 | 0.78% | 231,474 |
| Sep 29, 2025 | 504.70 | 512.00 | 504.70 | 511.00 | 511.00 | 0.39% | 165,353 |
| Sep 26, 2025 | 507.00 | 509.55 | 504.00 | 509.00 | 509.00 | 0.39% | 334,994 |
| Sep 25, 2025 | 508.63 | 508.63 | 504.00 | 507.00 | 507.00 | -0.98% | 166,263 |
| Sep 24, 2025 | 511.03 | 516.00 | 507.80 | 512.00 | 512.00 | -0.39% | 263,316 |
| Sep 23, 2025 | 510.28 | 516.00 | 510.28 | 514.00 | 514.00 | 0.39% | 137,337 |
| Sep 22, 2025 | 511.02 | 513.00 | 508.87 | 512.00 | 512.00 | 0.39% | 156,331 |
| Sep 19, 2025 | 515.00 | 519.00 | 510.00 | 510.00 | 510.00 | -1.35% | 207,634 |
| Sep 18, 2025 | 512.10 | 518.00 | 512.10 | 517.00 | 517.00 | 0.19% | 137,739 |
| Sep 17, 2025 | 510.78 | 517.00 | 510.78 | 516.00 | 516.00 | 0.78% | 176,469 |
| Sep 16, 2025 | 515.32 | 517.00 | 510.00 | 512.00 | 512.00 | -0.39% | 354,157 |
| Sep 15, 2025 | 511.98 | 519.00 | 511.08 | 514.00 | 514.00 | -0.77% | 175,637 |
| Sep 12, 2025 | 517.00 | 519.01 | 513.50 | 518.00 | 518.00 | 0.97% | 193,850 |
| Sep 11, 2025 | 514.00 | 516.29 | 513.00 | 513.00 | 513.00 | -0.19% | 63,771 |
| Sep 10, 2025 | 508.00 | 520.00 | 508.00 | 514.00 | 514.00 | -0.19% | 1,077,784 |
| Sep 9, 2025 | 516.00 | 520.00 | 512.00 | 515.00 | 515.00 | -0.19% | 91,793 |
| Sep 8, 2025 | 511.70 | 518.00 | 511.70 | 516.00 | 516.00 | 0.39% | 126,661 |
| Sep 5, 2025 | 513.00 | 517.38 | 511.00 | 514.00 | 514.00 | 0.39% | 238,626 |
| Sep 4, 2025 | 506.25 | 512.32 | 506.25 | 512.00 | 512.00 | 0.59% | 192,118 |
| Sep 3, 2025 | 514.78 | 517.00 | 506.00 | 509.00 | 509.00 | -0.39% | 60,203 |
| Sep 2, 2025 | 519.00 | 519.05 | 511.00 | 511.00 | 511.00 | -1.92% | 214,522 |
| Sep 1, 2025 | 523.50 | 525.00 | 520.29 | 521.00 | 521.00 | 0.19% | 419,422 |
| Aug 29, 2025 | 521.58 | 525.00 | 520.00 | 520.00 | 520.00 | -0.38% | 85,201 |
| Aug 28, 2025 | 523.00 | 527.00 | 520.87 | 522.00 | 522.00 | -0.38% | 174,482 |
| Aug 27, 2025 | 526.00 | 529.00 | 523.00 | 524.00 | 524.00 | -0.19% | 286,456 |
| Aug 26, 2025 | 523.01 | 530.00 | 522.00 | 525.00 | 525.00 | -0.94% | 145,813 |
| Aug 22, 2025 | 521.24 | 530.00 | 521.00 | 530.00 | 530.00 | 1.53% | 254,620 |
| Aug 21, 2025 | 522.00 | 526.00 | 518.53 | 522.00 | 522.00 | 0.38% | 277,032 |
| Aug 20, 2025 | 520.32 | 525.00 | 518.00 | 520.00 | 520.00 | -0.57% | 89,435 |
| Aug 19, 2025 | 519.29 | 523.10 | 519.29 | 523.00 | 523.00 | 0.38% | 203,422 |
| Aug 18, 2025 | 520.66 | 526.00 | 518.00 | 521.00 | 521.00 | -0.19% | 277,726 |
| Aug 15, 2025 | 519.43 | 525.00 | 519.00 | 522.00 | 522.00 | 0.19% | 311,610 |
| Aug 14, 2025 | 524.00 | 524.00 | 518.66 | 521.00 | 521.00 | -0.57% | 162,769 |
| Aug 13, 2025 | 524.28 | 525.36 | 520.99 | 524.00 | 524.00 | 0.38% | 288,492 |
| Aug 12, 2025 | 523.50 | 524.48 | 520.00 | 522.00 | 522.00 | -0.57% | 257,177 |
| Aug 11, 2025 | 520.73 | 525.00 | 520.73 | 525.00 | 525.00 | - | 237,769 |
| Aug 8, 2025 | 526.00 | 526.00 | 522.54 | 525.00 | 525.00 | - | 288,733 |
| Aug 7, 2025 | 522.00 | 525.00 | 521.46 | 525.00 | 525.00 | 0.38% | 342,553 |
| Aug 6, 2025 | 521.40 | 526.00 | 520.00 | 523.00 | 523.00 | -0.38% | 266,612 |
| Aug 5, 2025 | 523.18 | 525.02 | 520.00 | 525.00 | 525.00 | 0.77% | 258,659 |
| Aug 4, 2025 | 520.04 | 524.00 | 520.00 | 521.00 | 521.00 | -0.19% | 337,197 |
| Aug 1, 2025 | 527.02 | 527.02 | 519.00 | 522.00 | 522.00 | -0.76% | 225,148 |
| Jul 31, 2025 | 524.27 | 530.00 | 524.00 | 526.00 | 526.00 | 0.57% | 940,824 |
| Jul 30, 2025 | 521.08 | 524.40 | 520.00 | 523.00 | 523.00 | - | 301,088 |
| Jul 29, 2025 | 531.00 | 531.00 | 521.82 | 523.00 | 523.00 | -0.76% | 227,638 |
| Jul 28, 2025 | 529.29 | 532.05 | 524.00 | 527.00 | 527.00 | -0.57% | 295,248 |
| Jul 25, 2025 | 526.30 | 532.00 | 524.00 | 530.00 | 530.00 | 0.38% | 190,884 |
| Jul 24, 2025 | 525.47 | 531.00 | 525.47 | 528.00 | 528.00 | 0.19% | 263,772 |