abrdn UK Smaller Companies Growth Trust plc - AUSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	520.66	521	521	526	518	108,987
August 15, 2025	519.43	522	522	525	519	311,610
August 14, 2025	524	521	521	524	518.66	162,769
August 13, 2025	524.28	524	524	525.36	520.99	288,492
August 12, 2025	523.5	522	522	524.48	520	257,177
August 11, 2025	520.73	525	525	525	520.73	237,769
August 08, 2025	526	525	525	526	522.54	288,732
August 07, 2025	522	525	525	525	521.46	342,553
August 06, 2025	521.4	523	523	526	520	266,612
August 05, 2025	523.18	525	525	525.02	520	258,659
August 04, 2025	520.04	521	521	524	520	337,197
August 01, 2025	527.02	522	522	527.02	519	225,148
July 31, 2025	524.27	526	526	530	524	940,824
July 30, 2025	521.08	523	523	524.4	520	301,088
July 29, 2025	531	523	523	531	521.82	94,212
July 28, 2025	529.29	527	527	532.05	524	295,248
July 25, 2025	526.3	530	530	532	524	190,884
July 24, 2025	525.47	528	528	531	525.47	263,772
July 23, 2025	527	527	527	527.32	522	115,670
July 22, 2025	527.48	525	525	527.91	523.82	177,912
July 21, 2025	527	528	528	535	526	153,037
July 18, 2025	528	528	528	528	524.2	412,505
July 17, 2025	529.01	526	526	529.48	522	193,347
July 16, 2025	524.96	526	526	530	524.48	210,341
July 15, 2025	529	528	528	533	526	544,013
July 14, 2025	523.1	528	528	528.45	523.1	221,619
July 11, 2025	529.54	528	528	530.44	522	232,140
July 10, 2025	524.77	531	531	531	521.1	186,995
July 09, 2025	518.07	526	526	528.76	518.07	223,080
July 08, 2025	519.14	528	528	528	519.06	253,512
July 07, 2025	519.88	522	522	530	519.88	138,629
July 04, 2025	529	523	523	529	518.6	30,393
July 03, 2025	518	524	524	525.21	514.43	81,541
July 02, 2025	524.98	520	520	524.98	512.8	274,413
July 01, 2025	526.02	524	524	533	524	31,059
June 30, 2025	530.3	529	529	532	528.46	111,180
June 27, 2025	518.88	528	528	529	518.88	235,477
June 26, 2025	515.4	522	522	522.62	515.4	507,495
June 25, 2025	522	516	516	522	516	91,744
June 24, 2025	517	518	518	519	515	268,417
June 23, 2025	510.29	514	514	518	509.37	260,152
June 20, 2025	513.6	514	514	518	511	584,005
June 19, 2025	517	513	513	517	509.4	291,640
June 18, 2025	512.51	516	516	516	512.51	159,562
June 17, 2025	516	515	515	516	511	110,686
June 16, 2025	508.1	516	516	520	508.1	210,939
June 13, 2025	513.4	514	514	514.74	509	194,129
June 12, 2025	517.47	518	518	519	514	132,625
June 11, 2025	515.07	520	520	523	515.07	232,666
June 10, 2025	520	520	520	523	517	211,933
June 09, 2025	517.2	520	520	520	517	215,672
June 06, 2025	512.61	517	517	519.36	512.61	215,672
June 05, 2025	517.85	517	517	520	513	174,959
June 04, 2025	516.91	516	516	521	516	200,738
June 03, 2025	514.95	515	515	520	513.2	142,350
June 02, 2025	510.23	515	515	518	509	324,464
May 30, 2025	510.95	516	516	519	510.95	90,448
May 29, 2025	514.81	513	513	517	513	36,600
May 28, 2025	518	515	515	518	510	239,914
May 27, 2025	503.55	516	516	516	503.55	386,367

abrdn UK Smaller Companies Growth Trust plc (AUSC.L) LSE