1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,506.00p-18.00 (-1.18%)06 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberforth Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20251522.00p1532.00p1515.80p1524.00p118,500
Nov 4, 20251530.00p1548.00p1518.00p1522.00p125,255
Nov 3, 20251556.00p1564.00p1542.00p1542.00p170,178
Oct 31, 20251552.00p1562.00p1548.00p1554.00p198,203
Oct 30, 20251548.00p1560.00p1543.44p1552.00p144,124
Oct 29, 20251550.00p1568.00p1550.00p1556.00p174,204
Oct 28, 20251544.00p1560.00p1541.63p1558.00p246,963
Oct 27, 20251534.00p1552.00p1534.00p1548.00p122,828
Oct 24, 20251536.00p1548.00p1522.00p1548.00p104,235
Oct 23, 20251520.00p1534.00p1511.12p1530.00p442,223
Oct 22, 20251490.00p1518.00p1490.00p1518.00p149,412
Oct 21, 20251506.00p1508.00p1480.73p1488.00p247,705
Oct 20, 20251500.00p1508.00p1488.00p1496.00p120,257
Oct 17, 20251498.00p1514.00p1482.00p1494.00p113,264
Oct 16, 20251516.00p1518.00p1504.11p1512.00p110,171
Oct 15, 20251528.00p1532.00p1516.00p1518.00p140,306
Oct 14, 20251516.00p1530.00p1512.00p1528.00p88,113
Oct 13, 20251508.00p1534.00p1508.00p1526.00p118,515
Oct 10, 20251526.00p1538.00p1506.00p1506.00p164,127
Oct 9, 20251532.00p1538.00p1525.68p1532.00p150,397
Oct 8, 20251524.00p1538.00p1519.04p1530.00p106,695
Oct 7, 20251544.00p1544.00p1518.00p1518.00p88,079
Oct 6, 20251536.00p1550.00p1530.40p1532.00p83,959
Oct 3, 20251534.00p1548.00p1533.70p1540.00p140,258
Oct 2, 20251542.00p1542.00p1527.56p1534.00p81,208
Oct 1, 20251532.00p1540.00p1524.60p1534.00p146,048
Sep 30, 20251520.00p1540.00p1512.00p1538.00p218,172
Sep 29, 20251512.00p1528.00p1509.79p1526.00p93,452
Sep 26, 20251522.00p1534.00p1508.00p1508.00p155,863
Sep 25, 20251534.00p1546.00p1520.00p1520.00p142,660
Sep 24, 20251534.00p1544.00p1534.00p1542.00p197,938
Sep 23, 20251540.00p1552.00p1536.00p1536.00p79,740
Sep 22, 20251528.00p1540.00p1526.00p1530.00p77,328
Sep 19, 20251548.00p1552.00p1530.00p1530.00p157,213
Sep 18, 20251536.00p1554.00p1536.00p1544.00p101,404
Sep 17, 20251534.00p1547.08p1529.85p1546.00p79,337
Sep 16, 20251544.00p1553.00p1526.00p1526.00p208,909
Sep 15, 20251544.00p1554.00p1538.00p1542.00p159,581
Sep 12, 20251546.00p1554.00p1530.00p1544.00p126,510
Sep 11, 20251536.00p1548.00p1527.94p1546.00p120,183
Sep 10, 20251534.00p1536.00p1524.00p1528.00p252,015
Sep 9, 20251530.00p1540.00p1520.00p1532.00p228,602
Sep 8, 20251516.00p1530.00p1506.00p1528.00p137,113
Sep 5, 20251512.00p1522.00p1505.52p1512.00p96,568
Sep 4, 20251482.00p1512.00p1474.00p1508.00p137,103
Sep 3, 20251492.00p1496.00p1476.00p1484.00p103,651
Sep 2, 20251530.00p1540.00p1480.00p1480.00p220,272
Sep 1, 20251532.00p1538.00p1526.65p1536.00p145,650
Aug 29, 20251530.00p1538.00p1529.06p1530.00p215,087
Aug 28, 20251528.00p1534.00p1522.00p1534.00p173,949
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.