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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	515.85	515	515	517.96	512	176,690
January 12, 2026	512.85	517	517	519	510.26	186,799
January 09, 2026	507.5	515	515	517	502	396,989
January 08, 2026	505.5	513	513	513	505.5	308,915
January 07, 2026	502.72	509	509	510	502.72	337,023
January 06, 2026	501	508	508	508.27	499.5	352,341
January 05, 2026	500.4	503	503	504	495	130,884
January 02, 2026	499.65	502	502	510	499.65	205,425
December 31, 2025	497.2	504	504	504	497.2	142,789
December 30, 2025	499.82	505	505	509	498.21	256,456
December 29, 2025	498	503	503	510	497.65	133,284
December 24, 2025	500.1	500	500	502.87	498.65	20,679
December 23, 2025	498.98	501	501	504.11	498.98	89,787
December 22, 2025	501.22	502	502	508	498.48	90,404
December 19, 2025	504	503	503	504	500.6	104,052
December 18, 2025	503.75	502	502	504	500	53,495
December 17, 2025	501.18	504	504	506	499.5	174,223
December 16, 2025	504	502	502	504	495.5	311,675
December 15, 2025	501.49	500	500	505	499	377,326
December 12, 2025	504	499	499	504	495.28	118,105
December 11, 2025	492	497.5	497.5	499.85	492	398,191
December 10, 2025	497.5	499	499	502	497.5	370,678
December 09, 2025	497.5	499	499	502	497.5	517,657
December 08, 2025	501.63	499	499	505	499	311,689
December 05, 2025	501	503	503	506	501	488,916
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

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