1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,542.00p-2.00 (-0.13%)15 Sep 2025, 15:41
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
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
Aug 27, 20251522.00p1534.00p1515.92p1526.00p159,772
Aug 26, 20251540.00p1551.55p1518.00p1518.00p105,612
Aug 22, 20251526.00p1550.03p1520.72p1550.00p70,045
Aug 21, 20251518.00p1524.00p1508.00p1522.00p800,795
Aug 20, 20251520.00p1536.00p1509.29p1514.00p126,214
Aug 19, 20251532.00p1536.00p1523.13p1524.00p91,770
Aug 18, 20251530.00p1536.00p1518.00p1524.00p145,631
Aug 15, 20251540.00p1554.00p1524.00p1524.00p307,034
Aug 14, 20251544.00p1558.00p1540.00p1544.00p105,809
Aug 13, 20251554.00p1560.00p1542.00p1542.00p84,562
Aug 12, 20251554.00p1560.00p1546.00p1546.00p61,733
Aug 11, 20251544.00p1558.00p1542.00p1548.00p154,146
Aug 8, 20251552.00p1556.00p1542.00p1542.00p69,911
Aug 7, 20251544.00p1554.00p1536.00p1550.00p256,186
Aug 6, 20251556.00p1566.00p1552.00p1566.00p129,520
Aug 5, 20251564.00p1576.00p1553.92p1554.00p114,608
Aug 4, 20251558.00p1564.00p1546.63p1560.00p195,025
Aug 1, 20251566.00p1576.00p1546.00p1558.00p127,145
Jul 31, 20251550.00p1578.00p1542.00p1574.00p234,296
Jul 30, 20251556.00p1558.40p1539.70p1540.00p117,176
Jul 29, 20251566.00p1576.00p1550.00p1550.00p389,149
Jul 28, 20251588.00p1596.00p1562.07p1564.00p145,102
Jul 25, 20251582.00p1588.00p1572.00p1586.00p65,588
Jul 24, 20251574.00p1588.16p1573.64p1588.00p65,533
Jul 23, 20251570.00p1580.00p1568.00p1580.00p74,211
Jul 22, 20251574.00p1577.80p1564.00p1564.00p87,711
Jul 21, 20251565.13p1578.00p1562.00p1578.00p57,646
Jul 18, 20251556.00p1568.00p1556.00p1568.00p83,406
Jul 17, 20251546.00p1556.00p1542.00p1556.00p84,357
Jul 16, 20251554.00p1560.00p1538.00p1538.00p84,850
Jul 15, 20251546.00p1568.00p1543.83p1556.00p96,485
Jul 14, 20251534.00p1550.00p1530.00p1548.00p53,412
Jul 11, 20251544.00p1546.00p1536.00p1538.00p69,760
Jul 10, 20251538.00p1548.00p1535.00p1542.00p74,102
Jul 9, 20251538.00p1541.70p1530.00p1530.00p179,561
Jul 8, 20251528.00p1538.00p1524.00p1536.00p109,598
Jul 7, 20251524.00p1536.80p1524.00p1526.00p72,841
Jul 4, 20251534.00p1538.00p1525.60p1526.00p43,603
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC92.8011.27
Goodwin PLC10,900.004.31
Sainsbury (J) PLC320.204.23
Centrica PLC166.954.12
Vistry Group PLC607.003.02
Wh Smith PLC688.003.15

Fallers

CompanyPrice% Chg
Carnival PLC2,071.00-3.81
Diversified Energy Company PLC1,121.00-3.78
Bloomsbury Publishing PLC492.00-3.34
Ithaca Energy PLC185.95-3.05
Plus500 LTD3,076.00-2.90
Genus PLC2,540.00-2.87