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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	510	503	503	510	501.75	318,870
December 03, 2025	503.3	504	504	510	502.38	240,632
December 02, 2025	508.91	504	504	509.3	504	595,095
December 01, 2025	510.79	510	510	510.79	504.12	249,058
November 28, 2025	503	511	511	511	503	186,333
November 27, 2025	501	505	505	508	500	135,074
November 26, 2025	497	501	501	501	493.7	442,175
November 25, 2025	490	497	497	497	487.5	375,440
November 24, 2025	485	490	490	490.5	483.86	368,871
November 21, 2025	482.22	486	486	487.36	482.19	443,673
November 20, 2025	485.5	487.5	487.5	490.5	484	493,493
November 19, 2025	482.5	487	487	488.2	482.5	255,126
November 18, 2025	488	485.5	485.5	489	484	231,386
November 17, 2025	494.13	492.5	492.5	500	491.25	275,977
November 14, 2025	498.93	495	495	501.68	493	177,612
November 13, 2025	504.8	502	502	510	500.97	144,332
November 12, 2025	503	503	503	506	498.5	371,342
November 11, 2025	496	502	502	502	496	388,161
November 10, 2025	499	498.5	498.5	506	496	417,994
November 07, 2025	501.51	497	497	506	496.5	218,958
November 06, 2025	500	504	504	508.22	500	276,310
November 05, 2025	506.9	510	510	510	504.77	300,984
November 04, 2025	504	508	508	513	504	361,567
November 03, 2025	514	515	515	517	510.6	293,943
October 31, 2025	515.96	514	514	515.96	510.48	252,499
October 30, 2025	520	516	516	520	512.83	262,921
October 29, 2025	526.15	527	517.5	529	523.04	245,693
October 28, 2025	526	529	519.46	529	525	274,352
October 27, 2025	524.08	529	519.46	530	520	271,229
October 24, 2025	522.78	527	517.5	527	520.39	291,868
October 23, 2025	515.61	526	516.52	526	515.61	347,015
October 22, 2025	512	520	510.63	520	508	323,244
October 21, 2025	509.1	512	502.77	514	506.81	289,349
October 20, 2025	509	511	501.79	512	504.92	261,536
October 17, 2025	508.24	508	508	513.36	502.99	211,406
October 16, 2025	513.96	515	515	515	510.79	214,912
October 15, 2025	515	517	517	519	514	144,592
October 14, 2025	513.51	517	517	517.01	512	254,683
October 13, 2025	512	517	517	518.78	512	148,509
October 10, 2025	516.13	515	515	520	514	200,122
October 09, 2025	516	520	520	524	516	237,250
October 08, 2025	520.62	522	522	524	517.39	154,541
October 07, 2025	518.34	520	520	524.32	518	194,255
October 06, 2025	521.03	521	521	524.23	519	166,869
October 03, 2025	517.4	525	525	525	517.4	236,402
October 02, 2025	512.36	520	520	520	512.36	158,716
October 01, 2025	511.26	516	516	516	510.6	249,306
September 30, 2025	509.65	515	515	515	508.2	231,474
September 29, 2025	504.7	511	511	512	504.7	165,353
September 26, 2025	507	509	509	509.55	504	334,994
September 25, 2025	508.63	507	507	508.63	504	166,263
September 24, 2025	511.03	512	512	516	507.8	263,316
September 23, 2025	510.28	514	514	516	510.28	137,337
September 22, 2025	511.02	512	512	513	508.87	156,331
September 19, 2025	515	510	510	519	510	192,633
September 18, 2025	517	517	517	519	512.1	137,739
September 17, 2025	511	516	516	517	509	176,469
September 16, 2025	517	512	512	517	510	354,157
September 15, 2025	519	514	514	519	511.08	175,637
September 12, 2025	516	518	518	519.01	513.5	193,850

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