Aberforth Smaller Companies Trust Plc - ASL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,526.8	1,524	1,524	1,536	1,518	78,120
August 15, 2025	1,540	1,524	1,524	1,554	1,524	307,034
August 14, 2025	1,551.39	1,544	1,544	1,558	1,540	105,809
August 13, 2025	1,560	1,542	1,542	1,560	1,542	84,562
August 12, 2025	1,554	1,546	1,546	1,560	1,546	61,733
August 11, 2025	1,558	1,548	1,548	1,558	1,542	154,146
August 08, 2025	1,552	1,542	1,542	1,556	1,542	69,911
August 07, 2025	1,549.9	1,550	1,550	1,554	1,536	256,186
August 06, 2025	1,558.9	1,566	1,566	1,566	1,552	129,519
August 05, 2025	1,564	1,554	1,554	1,576	1,553.92	114,609
August 04, 2025	1,558	1,560	1,560	1,564	1,546.64	195,026
August 01, 2025	1,576	1,558	1,558	1,576	1,546	127,145
July 31, 2025	1,547.72	1,574	1,574	1,578	1,542	234,297
July 30, 2025	1,558.4	1,540	1,540	1,558.4	1,539.7	117,177
July 29, 2025	1,566.6	1,550	1,550	1,576	1,550	389,149
July 28, 2025	1,588	1,564	1,564	1,596	1,562.07	145,102
July 25, 2025	1,578.86	1,586	1,586	1,588	1,572	65,588
July 24, 2025	1,574	1,588	1,588	1,588.16	1,573.64	65,534
July 23, 2025	1,570	1,580	1,580	1,580	1,568	74,211
July 22, 2025	1,574	1,564	1,564	1,577.8	1,564	87,710
July 21, 2025	1,569.96	1,578	1,578	1,578	1,562	57,646
July 18, 2025	1,556	1,568	1,568	1,568	1,556	83,406
July 17, 2025	1,546	1,556	1,556	1,556	1,542	84,358
July 16, 2025	1,554	1,538	1,538	1,560	1,538	84,850
July 15, 2025	1,545.68	1,556	1,556	1,568	1,543.83	96,485
July 14, 2025	1,534	1,548	1,548	1,550	1,530	53,412
July 11, 2025	1,542.5	1,538	1,538	1,546	1,536	69,760
July 10, 2025	1,540.62	1,542	1,542	1,548	1,535	74,103
July 09, 2025	1,536.03	1,530	1,530	1,541.7	1,530	179,561
July 08, 2025	1,530.86	1,536	1,536	1,538	1,524	109,598
July 07, 2025	1,524	1,526	1,526	1,536.8	1,524	72,841
July 04, 2025	1,528	1,526	1,526	1,538	1,525.6	43,603
July 03, 2025	1,518	1,534	1,534	1,538	1,518	94,783
July 02, 2025	1,550	1,518	1,518	1,557.4	1,517.56	195,404
July 01, 2025	1,544.23	1,556	1,556	1,556	1,532	116,564
June 30, 2025	1,547	1,538	1,538	1,550	1,536	126,453
June 27, 2025	1,528	1,550	1,550	1,550	1,522	129,080
June 26, 2025	1,514	1,524	1,524	1,526	1,504	106,072
June 25, 2025	1,511.84	1,512	1,512	1,520	1,508	196,515
June 24, 2025	1,498	1,510	1,510	1,516	1,498	114,446
June 23, 2025	1,494.35	1,484	1,484	1,504	1,484	111,797
June 20, 2025	1,490	1,504	1,504	1,504	1,490	445,902
June 19, 2025	1,504.6	1,488	1,488	1,508	1,488	71,531
June 18, 2025	1,504.77	1,506	1,506	1,506	1,490	80,580
June 17, 2025	1,504	1,500	1,500	1,504	1,488	170,278
June 16, 2025	1,493.8	1,504	1,504	1,510	1,492	77,882
June 13, 2025	1,495.02	1,504	1,504	1,504	1,484.46	98,808
June 12, 2025	1,499.8	1,500	1,500	1,510	1,488	139,199
June 11, 2025	1,497	1,508	1,508	1,512	1,484	376,358
June 10, 2025	1,483.28	1,498	1,498	1,500	1,483.28	178,123
June 09, 2025	1,486	1,492	1,492	1,498	1,478	118,492
June 06, 2025	1,476	1,486	1,486	1,494	1,475.48	118,492
June 05, 2025	1,486	1,476	1,476	1,494	1,474.16	131,176
June 04, 2025	1,496	1,488	1,488	1,508	1,488	93,583
June 03, 2025	1,494.56	1,490	1,490	1,504	1,484	116,304
June 02, 2025	1,500	1,492	1,492	1,500	1,478	124,826
May 30, 2025	1,480.64	1,478	1,478	1,494	1,466	207,763
May 29, 2025	1,475.92	1,480	1,480	1,482	1,466	179,637
May 28, 2025	1,470.46	1,466	1,466	1,488	1,466	172,636
May 27, 2025	1,466	1,468	1,468	1,481.6	1,466	109,457

Aberforth Smaller Companies Trust Plc (ASL.L) LSE