Aberforth Smaller Companies Trust Plc (ASL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,358.00 | 1,362.20 | 1,352.00 | 1,356.00 | 1,356.00 | 89,973 |
| 18 Apr 2024 | 1,362.00 | 1,370.00 | 1,358.00 | 1,362.00 | 1,362.00 | 48,826 |
| 17 Apr 2024 | 1,362.00 | 1,370.00 | 1,358.40 | 1,360.00 | 1,360.00 | 139,848 |
| 16 Apr 2024 | 1,360.00 | 1,366.00 | 1,352.00 | 1,362.00 | 1,362.00 | 104,829 |
| 15 Apr 2024 | 1,374.00 | 1,374.00 | 1,356.40 | 1,366.00 | 1,366.00 | 102,848 |
| 12 Apr 2024 | 1,370.00 | 1,372.00 | 1,362.00 | 1,366.00 | 1,366.00 | 86,997 |
| 11 Apr 2024 | 1,368.00 | 1,378.00 | 1,356.00 | 1,358.00 | 1,358.00 | 60,486 |
| 10 Apr 2024 | 1,368.00 | 1,374.00 | 1,358.00 | 1,362.00 | 1,362.00 | 100,366 |
| 09 Apr 2024 | 1,360.00 | 1,368.39 | 1,357.00 | 1,360.00 | 1,360.00 | 187,365 |
| 08 Apr 2024 | 1,354.00 | 1,368.00 | 1,350.00 | 1,364.00 | 1,364.00 | 123,108 |
| 05 Apr 2024 | 1,352.00 | 1,358.00 | 1,346.00 | 1,358.00 | 1,358.00 | 116,659 |
| 04 Apr 2024 | 1,354.00 | 1,360.00 | 1,351.60 | 1,356.00 | 1,356.00 | 124,213 |
| 03 Apr 2024 | 1,346.00 | 1,354.32 | 1,346.00 | 1,350.00 | 1,350.00 | 160,740 |
| 02 Apr 2024 | 1,352.00 | 1,360.00 | 1,344.00 | 1,344.00 | 1,344.00 | 225,805 |
| 28 Mar 2024 | 1,344.00 | 1,350.32 | 1,344.00 | 1,348.00 | 1,348.00 | 115,831 |
| 27 Mar 2024 | 1,348.00 | 1,352.00 | 1,344.00 | 1,348.00 | 1,348.00 | 161,593 |
| 26 Mar 2024 | 1,346.00 | 1,350.00 | 1,344.65 | 1,350.00 | 1,350.00 | 168,733 |
| 25 Mar 2024 | 1,354.00 | 1,354.00 | 1,346.00 | 1,350.00 | 1,350.00 | 199,642 |
| 22 Mar 2024 | 1,354.00 | 1,362.00 | 1,350.00 | 1,356.00 | 1,356.00 | 262,150 |
| 21 Mar 2024 | 1,360.00 | 1,362.00 | 1,352.00 | 1,352.00 | 1,352.00 | 143,684 |
| 20 Mar 2024 | 1,350.00 | 1,352.00 | 1,344.00 | 1,348.00 | 1,348.00 | 363,133 |
| 19 Mar 2024 | 1,354.00 | 1,358.00 | 1,347.70 | 1,352.00 | 1,352.00 | 135,742 |
| 18 Mar 2024 | 1,350.00 | 1,362.00 | 1,347.14 | 1,356.00 | 1,356.00 | 223,857 |
| 15 Mar 2024 | 1,356.00 | 1,367.97 | 1,345.38 | 1,364.00 | 1,364.00 | 127,804 |
| 14 Mar 2024 | 1,362.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | 112,453 |
| 13 Mar 2024 | 1,358.00 | 1,362.80 | 1,352.00 | 1,352.00 | 1,352.00 | 300,045 |
| 12 Mar 2024 | 1,360.00 | 1,372.00 | 1,358.00 | 1,358.00 | 1,358.00 | 342,788 |
| 11 Mar 2024 | 1,358.00 | 1,366.00 | 1,356.68 | 1,362.00 | 1,362.00 | 71,512 |
| 08 Mar 2024 | 1,350.00 | 1,366.00 | 1,342.82 | 1,366.00 | 1,366.00 | 1,066,672 |
| 07 Mar 2024 | 1,358.00 | 1,365.44 | 1,355.88 | 1,360.00 | 1,360.00 | 114,648 |
| 06 Mar 2024 | 1,346.00 | 1,364.00 | 1,346.00 | 1,360.00 | 1,360.00 | 205,285 |
| 05 Mar 2024 | 1,330.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,346.00 | 897,357 |
| 04 Mar 2024 | 1,308.00 | 1,336.00 | 1,302.00 | 1,336.00 | 1,336.00 | 225,831 |
| 01 Mar 2024 | 1,290.00 | 1,320.00 | 1,290.00 | 1,314.00 | 1,314.00 | 80,572 |
| 29 Feb 2024 | 1,286.00 | 1,302.00 | 1,280.17 | 1,292.00 | 1,292.00 | 98,575 |
| 28 Feb 2024 | 1,290.00 | 1,290.00 | 1,280.00 | 1,282.00 | 1,282.00 | 123,084 |
| 27 Feb 2024 | 1,282.00 | 1,296.00 | 1,280.00 | 1,296.00 | 1,296.00 | 78,452 |
| 26 Feb 2024 | 1,282.00 | 1,288.00 | 1,278.99 | 1,288.00 | 1,288.00 | 78,168 |
| 23 Feb 2024 | 1,280.00 | 1,287.34 | 1,278.96 | 1,282.00 | 1,282.00 | 47,498 |
| 22 Feb 2024 | 1,282.00 | 1,290.00 | 1,280.00 | 1,286.00 | 1,286.00 | 132,282 |
| 21 Feb 2024 | 1,276.00 | 1,288.00 | 1,276.00 | 1,286.00 | 1,286.00 | 169,009 |
| 20 Feb 2024 | 1,286.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,278.00 | 54,493 |
| 19 Feb 2024 | 1,304.00 | 1,304.00 | 1,284.00 | 1,290.00 | 1,290.00 | 79,765 |
| 16 Feb 2024 | 1,284.00 | 1,296.00 | 1,283.64 | 1,294.00 | 1,294.00 | 159,329 |
| 15 Feb 2024 | 1,282.00 | 1,285.17 | 1,276.00 | 1,278.00 | 1,278.00 | 118,395 |
| 14 Feb 2024 | 1,276.00 | 1,291.05 | 1,270.00 | 1,280.00 | 1,280.00 | 476,499 |
| 13 Feb 2024 | 1,294.00 | 1,296.00 | 1,272.00 | 1,272.00 | 1,272.00 | 419,080 |
| 12 Feb 2024 | 1,298.00 | 1,310.00 | 1,292.00 | 1,292.00 | 1,292.00 | 168,090 |
| 09 Feb 2024 | 1,302.00 | 1,310.67 | 1,300.00 | 1,306.00 | 1,306.00 | 137,205 |
| 08 Feb 2024 | 1,310.00 | 1,316.00 | 1,309.00 | 1,310.00 | 1,310.00 | 99,769 |
| 08 Feb 2024 | 0.3755 Dividend | |||||
| 07 Feb 2024 | 1,340.00 | 1,350.00 | 1,336.00 | 1,342.00 | 1,341.62 | 89,636 |
| 06 Feb 2024 | 1,344.00 | 1,350.00 | 1,336.00 | 1,340.00 | 1,339.63 | 79,855 |
| 05 Feb 2024 | 1,350.00 | 1,356.00 | 1,340.00 | 1,342.00 | 1,341.62 | 177,558 |
| 02 Feb 2024 | 1,364.00 | 1,364.00 | 1,337.12 | 1,346.00 | 1,345.62 | 67,185 |
| 01 Feb 2024 | 1,340.00 | 1,350.64 | 1,336.29 | 1,340.00 | 1,339.63 | 128,664 |
| 31 Jan 2024 | 1,340.00 | 1,346.87 | 1,338.00 | 1,344.00 | 1,343.62 | 71,945 |
| 30 Jan 2024 | 1,344.00 | 1,348.00 | 1,339.00 | 1,348.00 | 1,347.62 | 161,873 |
| 29 Jan 2024 | 1,346.00 | 1,353.80 | 1,340.00 | 1,348.00 | 1,347.62 | 92,494 |
| 26 Jan 2024 | 1,340.00 | 1,354.00 | 1,340.00 | 1,348.00 | 1,347.62 | 138,314 |
| 25 Jan 2024 | 1,342.00 | 1,350.00 | 1,338.00 | 1,344.00 | 1,343.62 | 91,049 |
| 24 Jan 2024 | 1,340.00 | 1,346.74 | 1,340.00 | 1,344.00 | 1,343.62 | 228,442 |
| 23 Jan 2024 | 1,342.00 | 1,346.38 | 1,336.00 | 1,336.00 | 1,335.63 | 107,589 |
| 22 Jan 2024 | 1,340.00 | 1,346.00 | 1,334.17 | 1,346.00 | 1,345.62 | 56,977 |
| 19 Jan 2024 | 1,336.00 | 1,348.00 | 1,326.00 | 1,328.00 | 1,327.63 | 87,055 |
| 18 Jan 2024 | 1,320.00 | 1,330.00 | 1,315.98 | 1,320.00 | 1,319.63 | 72,137 |
| 17 Jan 2024 | 1,324.00 | 1,333.03 | 1,308.00 | 1,310.00 | 1,309.63 | 180,881 |
| 16 Jan 2024 | 1,336.00 | 1,344.84 | 1,334.00 | 1,336.00 | 1,335.63 | 79,959 |
| 15 Jan 2024 | 1,344.65 | 1,350.00 | 1,336.00 | 1,344.00 | 1,343.62 | 171,876 |
| 12 Jan 2024 | 1,350.00 | 1,350.00 | 1,342.00 | 1,342.00 | 1,341.62 | 102,366 |
| 11 Jan 2024 | 1,354.00 | 1,358.00 | 1,340.00 | 1,340.00 | 1,339.63 | 113,350 |
| 10 Jan 2024 | 1,354.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,349.62 | 54,922 |
| 09 Jan 2024 | 1,354.00 | 1,358.00 | 1,350.00 | 1,358.00 | 1,357.62 | 91,688 |
| 08 Jan 2024 | 1,364.00 | 1,364.00 | 1,354.00 | 1,356.00 | 1,355.62 | 166,217 |
| 05 Jan 2024 | 1,360.00 | 1,363.28 | 1,341.89 | 1,362.00 | 1,361.62 | 168,588 |
| 04 Jan 2024 | 1,366.00 | 1,370.95 | 1,356.00 | 1,356.00 | 1,355.62 | 325,343 |
| 03 Jan 2024 | 1,366.00 | 1,375.60 | 1,356.00 | 1,360.00 | 1,359.62 | 139,720 |
| 02 Jan 2024 | 1,380.00 | 1,381.24 | 1,366.00 | 1,366.00 | 1,365.62 | 72,352 |
| 29 Dec 2023 | 1,382.00 | 1,382.00 | 1,376.00 | 1,378.00 | 1,377.61 | 39,770 |
| 28 Dec 2023 | 1,382.00 | 1,384.00 | 1,376.00 | 1,378.00 | 1,377.61 | 53,312 |
| 27 Dec 2023 | 1,360.00 | 1,385.96 | 1,360.00 | 1,384.00 | 1,383.61 | 249,634 |
| 22 Dec 2023 | 1,356.00 | 1,365.34 | 1,354.00 | 1,364.00 | 1,363.62 | 30,492 |
| 21 Dec 2023 | 1,360.00 | 1,366.00 | 1,340.00 | 1,364.00 | 1,363.62 | 92,325 |
| 20 Dec 2023 | 1,358.00 | 1,368.00 | 1,342.00 | 1,368.00 | 1,367.62 | 163,904 |
| 19 Dec 2023 | 1,342.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,345.62 | 127,164 |
| 18 Dec 2023 | 1,334.00 | 1,344.00 | 1,332.00 | 1,338.00 | 1,337.63 | 147,833 |
| 15 Dec 2023 | 1,340.00 | 1,342.00 | 1,329.08 | 1,342.00 | 1,341.62 | 208,648 |
| 14 Dec 2023 | 1,320.00 | 1,342.00 | 1,314.00 | 1,330.00 | 1,329.63 | 257,626 |
| 13 Dec 2023 | 1,302.00 | 1,314.00 | 1,300.00 | 1,304.00 | 1,303.64 | 109,753 |
| 12 Dec 2023 | 1,312.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,299.64 | 174,264 |
| 11 Dec 2023 | 1,300.00 | 1,311.20 | 1,297.99 | 1,304.00 | 1,303.64 | 506,180 |
| 08 Dec 2023 | 1,302.00 | 1,315.76 | 1,298.30 | 1,308.00 | 1,307.63 | 153,449 |
| 07 Dec 2023 | 1,294.00 | 1,302.00 | 1,290.00 | 1,302.00 | 1,301.64 | 104,220 |
| 06 Dec 2023 | 1,304.00 | 1,310.00 | 1,294.00 | 1,294.00 | 1,293.64 | 594,207 |
| 05 Dec 2023 | 1,292.00 | 1,304.00 | 1,290.00 | 1,296.00 | 1,295.64 | 473,073 |
| 04 Dec 2023 | 1,308.00 | 1,314.00 | 1,294.00 | 1,294.00 | 1,293.64 | 335,534 |
| 01 Dec 2023 | 1,304.00 | 1,308.00 | 1,292.00 | 1,308.00 | 1,307.63 | 94,351 |
| 30 Nov 2023 | 1,308.00 | 1,308.00 | 1,295.80 | 1,300.00 | 1,299.64 | 483,341 |
| 29 Nov 2023 | 1,308.00 | 1,308.00 | 1,295.99 | 1,300.00 | 1,299.64 | 254,417 |
| 28 Nov 2023 | 1,308.00 | 1,310.00 | 1,298.00 | 1,300.00 | 1,299.64 | 105,607 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.