abrdn UK Smaller Companies Growth Trust plc (LON:AUSC)
London · Delayed Price · Currency is GBP · Price in GBX 505.12
+0.12 (0.02%)
Jul 17, 2026, 11:34 AM GMT
LON:AUSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 502.00 | 508.00 | 494.00 | 505.00 | 505.00 | 1.41% | 70,126 |
| Jul 15, 2026 | 501.00 | 504.00 | 495.29 | 498.00 | 498.00 | -0.30% | 66,668 |
| Jul 14, 2026 | 493.50 | 502.53 | 490.50 | 499.50 | 499.50 | - | 44,112 |
| Jul 13, 2026 | 499.00 | 501.00 | 489.50 | 499.50 | 499.50 | 0.50% | 67,117 |
| Jul 10, 2026 | 489.50 | 499.00 | 489.50 | 497.00 | 497.00 | 0.61% | 98,577 |
| Jul 9, 2026 | 494.50 | 495.00 | 487.50 | 494.00 | 494.00 | - | 115,440 |
| Jul 8, 2026 | 503.00 | 503.00 | 487.74 | 494.00 | 494.00 | -1.98% | 228,477 |
| Jul 7, 2026 | 497.00 | 506.25 | 497.00 | 504.00 | 504.00 | -0.40% | 141,155 |
| Jul 6, 2026 | 505.00 | 510.00 | 501.00 | 506.00 | 506.00 | -0.59% | 57,910 |
| Jul 3, 2026 | 504.00 | 510.00 | 502.26 | 509.00 | 509.00 | 0.39% | 140,305 |
| Jul 2, 2026 | 497.50 | 508.00 | 497.50 | 507.00 | 507.00 | 0.60% | 249,210 |
| Jul 1, 2026 | 494.50 | 504.00 | 494.50 | 504.00 | 504.00 | 1.61% | 56,087 |
| Jun 30, 2026 | 494.00 | 503.00 | 493.50 | 496.00 | 496.00 | - | 177,987 |
| Jun 29, 2026 | 496.85 | 498.00 | 493.50 | 496.00 | 496.00 | -0.20% | 254,705 |
| Jun 26, 2026 | 496.00 | 502.00 | 491.47 | 497.00 | 497.00 | -0.80% | 94,916 |
| Jun 25, 2026 | 497.00 | 502.00 | 493.50 | 501.00 | 501.00 | 0.40% | 292,610 |
| Jun 24, 2026 | 491.50 | 499.00 | 489.00 | 499.00 | 499.00 | 1.42% | 104,419 |
| Jun 23, 2026 | 491.00 | 492.50 | 484.54 | 492.00 | 492.00 | -0.61% | 115,348 |
| Jun 22, 2026 | 504.00 | 509.00 | 490.67 | 495.00 | 495.00 | -1.00% | 159,636 |
| Jun 19, 2026 | 498.00 | 503.18 | 496.79 | 500.00 | 500.00 | -0.99% | 52,149 |
| Jun 18, 2026 | 499.00 | 508.00 | 493.00 | 505.00 | 505.00 | 0.40% | 102,344 |
| Jun 17, 2026 | 502.00 | 503.00 | 497.50 | 503.00 | 503.00 | 0.40% | 59,240 |
| Jun 16, 2026 | 502.00 | 504.00 | 500.00 | 501.00 | 501.00 | - | 33,271 |
| Jun 15, 2026 | 505.00 | 510.00 | 496.90 | 501.00 | 501.00 | 0.60% | 93,256 |
| Jun 12, 2026 | 489.49 | 504.00 | 489.50 | 498.00 | 498.00 | 1.53% | 75,326 |
| Jun 11, 2026 | 499.00 | 499.50 | 485.50 | 490.50 | 490.50 | -0.10% | 128,447 |
| Jun 10, 2026 | 490.50 | 494.00 | 485.50 | 491.00 | 491.00 | 0.31% | 239,152 |
| Jun 9, 2026 | 495.00 | 500.00 | 488.50 | 489.50 | 489.50 | -1.01% | 77,116 |
| Jun 8, 2026 | 489.00 | 497.50 | 484.60 | 494.50 | 494.50 | -0.30% | 68,936 |
| Jun 5, 2026 | 499.50 | 503.00 | 494.83 | 496.00 | 496.00 | 0.40% | 82,401 |
| Jun 4, 2026 | 494.00 | 497.00 | 490.50 | 494.00 | 494.00 | 0.41% | 67,316 |
| Jun 3, 2026 | 498.50 | 498.50 | 492.00 | 492.00 | 492.00 | -1.20% | 97,051 |
| Jun 2, 2026 | 503.00 | 504.00 | 497.75 | 498.00 | 498.00 | - | 115,790 |
| Jun 1, 2026 | 509.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.58% | 208,802 |
| May 29, 2026 | 506.00 | 511.00 | 502.00 | 506.00 | 506.00 | - | 81,042 |
| May 28, 2026 | 505.60 | 507.00 | 502.00 | 506.00 | 506.00 | - | 125,449 |
| May 27, 2026 | 508.00 | 510.16 | 505.00 | 506.00 | 506.00 | -0.20% | 216,561 |
| May 26, 2026 | 496.00 | 509.34 | 496.00 | 507.00 | 507.00 | 1.20% | 145,469 |
| May 22, 2026 | 499.00 | 504.00 | 499.00 | 501.00 | 501.00 | 1.01% | 52,488 |
| May 21, 2026 | 494.00 | 499.72 | 490.40 | 496.00 | 496.00 | 0.81% | 91,802 |
| May 20, 2026 | 494.00 | 497.00 | 485.14 | 492.00 | 492.00 | 0.20% | 332,567 |
| May 19, 2026 | 491.00 | 496.50 | 486.56 | 491.00 | 491.00 | 0.20% | 154,067 |
| May 18, 2026 | 491.00 | 492.94 | 482.50 | 490.00 | 490.00 | -0.61% | 328,255 |
| May 15, 2026 | 492.00 | 496.00 | 485.63 | 493.00 | 493.00 | -0.60% | 189,767 |
| May 14, 2026 | 494.00 | 496.00 | 490.54 | 496.00 | 496.00 | 0.71% | 53,036 |
| May 13, 2026 | 493.50 | 496.02 | 484.50 | 492.50 | 492.50 | 0.31% | 248,763 |
| May 12, 2026 | 494.00 | 501.00 | 485.00 | 491.00 | 491.00 | -2.19% | 124,932 |
| May 11, 2026 | 505.00 | 505.00 | 488.37 | 502.00 | 502.00 | 0.40% | 241,236 |
| May 8, 2026 | 502.00 | 505.00 | 488.35 | 500.00 | 500.00 | 0.20% | 105,399 |
| May 7, 2026 | 498.00 | 506.00 | 497.50 | 499.00 | 499.00 | - | 554,489 |