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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,610	1,602	1,602	1,610	1,593.61	64,484
January 13, 2026	1,604	1,606	1,606	1,610	1,596	99,255
January 12, 2026	1,605	1,604	1,604	1,618	1,597	249,157
January 09, 2026	1,606	1,610	1,610	1,614	1,597.06	315,445
January 08, 2026	1,582	1,600	1,600	1,606	1,582	362,352
January 07, 2026	1,596.2	1,594	1,594	1,598	1,586	112,953
January 06, 2026	1,590	1,594	1,594	1,604	1,582.41	163,720
January 05, 2026	1,580.88	1,582	1,582	1,598	1,572	164,062
January 02, 2026	1,573.6	1,580	1,580	1,582	1,569.5	89,813
December 31, 2025	1,575	1,574	1,574	1,580	1,572	15,613
December 30, 2025	1,580	1,578	1,578	1,580	1,564	27,273
December 29, 2025	1,567	1,572	1,572	1,578	1,558	54,065
December 24, 2025	1,567.66	1,570	1,570	1,572.71	1,559.65	17,199
December 23, 2025	1,566	1,566	1,566	1,570	1,554	30,975
December 22, 2025	1,564.83	1,564	1,564	1,566	1,552	43,042
December 19, 2025	1,550	1,558	1,558	1,568	1,550	175,892
December 18, 2025	1,552.36	1,558	1,558	1,568	1,547.16	74,622
December 17, 2025	1,541.31	1,548	1,548	1,564	1,541.31	196,288
December 16, 2025	1,539.97	1,546	1,546	1,556	1,538	104,440
December 15, 2025	1,548	1,544	1,544	1,550	1,540	114,483
December 12, 2025	1,540	1,540	1,540	1,558	1,540	336,771
December 11, 2025	1,538	1,536	1,536	1,554	1,532.6	41,648
December 10, 2025	1,543.4	1,540	1,540	1,556	1,540	325,843
December 09, 2025	1,554	1,542	1,542	1,556	1,538	248,561
December 08, 2025	1,565.6	1,546	1,546	1,574	1,538	243,735
December 05, 2025	1,560	1,562	1,562	1,572	1,547.77	147,633
December 04, 2025	1,550	1,564	1,564	1,566	1,532	93,281
December 03, 2025	1,546	1,544	1,544	1,550	1,531.84	178,113
December 02, 2025	1,536.28	1,534	1,534	1,552	1,533.04	115,265
December 01, 2025	1,548	1,538	1,538	1,552	1,532.84	119,156
November 28, 2025	1,546	1,552	1,552	1,560	1,528	82,385
November 27, 2025	1,518	1,548	1,548	1,548.12	1,512	89,210
November 26, 2025	1,514.03	1,528	1,528	1,528	1,500	102,902
November 25, 2025	1,502	1,510	1,510	1,516	1,494.51	105,482
November 24, 2025	1,496.36	1,502	1,502	1,506.56	1,486	167,109
November 21, 2025	1,469	1,496	1,496	1,496	1,461.2	292,718
November 20, 2025	1,470.31	1,480	1,480	1,484	1,468.52	140,126
November 19, 2025	1,470	1,464	1,464	1,476	1,462	121,072
November 18, 2025	1,460	1,472	1,472	1,478	1,456	143,293
November 17, 2025	1,493.84	1,488	1,488	1,500	1,484	120,753
November 14, 2025	1,496	1,492	1,492	1,498	1,474.4	175,188
November 13, 2025	1,514	1,500	1,500	1,520	1,500	155,184
November 12, 2025	1,506.44	1,510	1,510	1,518	1,502.61	104,199
November 11, 2025	1,510	1,506	1,506	1,518	1,497.52	101,790
November 10, 2025	1,500	1,502	1,502	1,510	1,482	127,016
November 07, 2025	1,508.82	1,488	1,488	1,520	1,484	101,560
November 06, 2025	1,524	1,506	1,506	1,532	1,506	123,909
November 05, 2025	1,520.78	1,524	1,524	1,529.6	1,515.8	118,500
November 04, 2025	1,532	1,522	1,522	1,538	1,518	125,255
November 03, 2025	1,556	1,542	1,542	1,558.36	1,542	170,178
October 31, 2025	1,554.8	1,554	1,554	1,562	1,548	160,361
October 30, 2025	1,550.3	1,552	1,552	1,558	1,543.44	111,966
October 29, 2025	1,550	1,556	1,556	1,568	1,550	174,205
October 28, 2025	1,550.51	1,558	1,558	1,560	1,541.63	246,963
October 27, 2025	1,534	1,548	1,548	1,552	1,534	122,828
October 24, 2025	1,536	1,548	1,548	1,548	1,522	104,235
October 23, 2025	1,520	1,530	1,530	1,530	1,511.12	442,223
October 22, 2025	1,490	1,518	1,518	1,518	1,490	149,412
October 21, 2025	1,506	1,488	1,488	1,508	1,480.73	247,705
October 20, 2025	1,493.72	1,496	1,496	1,508	1,488	120,257

Aberforth Smaller Companies Trust Plc (ASL.L) LSE