abrdn Smaller Companies Income Trust plc - ASCI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2023	257.16	257.16	257.16	257.16	257.16	0
December 19, 2023	238	238	238	238	238	0
December 18, 2023	238	238	238	238	238	0
December 15, 2023	238	238	238	238	238	0
December 14, 2023	238	238	238	238	238	0
December 13, 2023	238	238	238	238	238	0
December 12, 2023	238	238	238	238	238	0
December 11, 2023	238	238	238	238	238	0
December 08, 2023	238	238	238	238	238	0
December 07, 2023	238	238	238	238	238	0
December 06, 2023	238	238	238	238	238	0
December 05, 2023	238	238	238	238	238	0
December 04, 2023	238	238	238	238	238	0
November 28, 2023	238	238	238	238	238	0
November 27, 2023	238	238	238	238	238	0
November 24, 2023	234	238	238	244	232	817
November 23, 2023	234	234	234	234	232	17,255
November 22, 2023	233	234	234	236	230.3	11,645
November 21, 2023	233	230	230	234.24	230	6,893
November 20, 2023	233	233	233	240	230.5	31,257
November 17, 2023	233	233	233	234.24	230	12,396
November 16, 2023	234	233	233	232.84	232	8,365
November 15, 2023	232	234	234	234.24	228.08	3,563
November 14, 2023	230	232	232	229	218	25,126
November 13, 2023	230	231	231	234.3	227.13	23,331
November 10, 2023	230	231	231	236	226.25	17,306
November 09, 2023	237	231	231	248	226	35,354
November 08, 2023	243	243	242.85	248	238	36,849
November 07, 2023	242	243	242.85	258	238.5	11,458
November 06, 2023	241	242	241.85	246	238	41,944
November 03, 2023	238	240	239.85	243.84	236.5	79,811
November 02, 2023	237	237	236.86	238.86	234	29,698
November 01, 2023	235	235	235	237	232	84,335
October 31, 2023	235	235	235	237.04	232.84	35,343
October 30, 2023	234	235	235	236.72	230.08	82,166
October 27, 2023	234	234	234	235.66	230	30,679
October 26, 2023	235	235	235	234	229	38,329
October 25, 2023	236	236	236	234.04	233.2	9,613
October 24, 2023	238	236	236	238	234	28,834
October 23, 2023	243	238	238	241	234	39,749
October 20, 2023	243	241	241	240	236.6	86,744
October 19, 2023	243	243	243	239.5	238	19,618
October 18, 2023	244	243	243	241.56	239.93	31,588
October 17, 2023	245	244	244	248	240	11,552
October 16, 2023	245	245	245	240.5	240	25,626
October 13, 2023	245	245	245	241.67	240	39,450
October 12, 2023	245	245	245	240.5	240.4	1,532
October 11, 2023	245	245	245	240.4	240	12,266
October 10, 2023	245	245	245	250	240.1	3,247
October 09, 2023	246	248	248	248	240	5,157
October 06, 2023	251	246	246	246	240	13,636
October 05, 2023	255	252	252	260	250.5	13,399
October 04, 2023	257	258	258	260	256	8,703
October 03, 2023	258	259	259	261	256.5	383
October 02, 2023	258	259	259	256.88	256	11,981
September 29, 2023	258	259	259	256.88	256	2,640
September 28, 2023	257	259	259	259.24	254	30,686
September 27, 2023	259	259	256.4	260	256	16,895
September 26, 2023	259	259	256.4	259	256.5	1,207
September 25, 2023	259	259	256.4	259	256	23,921

abrdn Smaller Companies Income Trust plc (ASCI.L) LSE