Australia markets closed

Aberforth Smaller Companies Trust Plc (ASL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,535.69+13.69 (+0.90%)
As of 8:16AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 20211,522.001,538.001,522.001,535.691,535.698,018
06 May 20211,510.001,528.001,501.601,522.001,522.0097,876
05 May 20211,506.001,518.001,496.001,506.001,506.00160,584
04 May 20211,504.001,518.001,494.801,496.001,496.00130,629
30 Apr 20211,518.001,518.001,484.021,498.001,498.00134,282
29 Apr 20211,538.001,538.001,504.001,508.001,508.00128,776
28 Apr 20211,540.001,545.001,523.081,530.001,530.0090,145
27 Apr 20211,542.001,550.001,537.051,540.001,540.0089,058
26 Apr 20211,538.001,548.001,517.821,540.001,540.00134,231
23 Apr 20211,522.001,536.001,518.101,530.001,530.0075,929
22 Apr 20211,520.001,530.001,505.041,520.001,520.00169,904
21 Apr 20211,512.001,520.001,508.001,508.001,508.0099,226
20 Apr 20211,540.001,540.001,508.001,512.001,512.00166,591
19 Apr 20211,546.001,548.001,532.001,532.001,532.00154,620
16 Apr 20211,548.001,550.001,538.001,538.001,538.0093,926
15 Apr 20211,558.001,558.981,538.001,542.001,542.00255,688
14 Apr 20211,556.001,560.001,542.001,548.001,548.00323,182
13 Apr 202115.5815.6815.4215.4815.48172,172
12 Apr 20211,568.001,570.001,558.001,562.001,562.00101,845
09 Apr 20211,540.001,570.001,540.001,564.001,564.00142,954
08 Apr 20211,550.001,556.001,526.001,546.001,546.00187,271
07 Apr 20211,546.001,548.001,526.231,536.001,536.00219,319
06 Apr 20211,510.001,546.001,510.001,530.001,530.00191,598
01 Apr 20211,510.001,510.001,489.561,492.001,492.00184,368
31 Mar 20211,498.001,506.001,494.001,502.001,502.00171,204
30 Mar 20211,486.001,516.801,486.001,492.001,492.00190,125
29 Mar 20211,490.001,512.001,471.001,492.001,492.00185,861
26 Mar 20211,474.001,486.001,471.001,480.001,480.0090,317
25 Mar 20211,466.001,474.001,456.001,474.001,474.00110,035
24 Mar 20211,452.001,475.551,452.001,472.001,472.00119,370
23 Mar 20211,460.001,468.961,454.001,466.001,466.00126,136
22 Mar 20211,466.001,472.001,454.821,472.001,472.00167,765
19 Mar 20211,470.001,482.001,466.001,470.001,470.00271,029
18 Mar 20211,476.001,496.001,470.001,488.001,488.00248,568
17 Mar 20211,490.001,490.001,470.001,484.001,484.00184,314
16 Mar 20211,470.001,498.001,464.001,492.001,492.00230,468
15 Mar 20211,452.001,478.001,440.001,476.001,476.00183,618
12 Mar 20211,444.001,460.681,438.001,450.001,450.00139,425
11 Mar 20211,450.001,469.501,444.001,462.001,462.00294,824
10 Mar 20211,426.001,450.001,406.001,450.001,450.00228,959
09 Mar 20211,408.001,430.001,406.001,430.001,430.00184,526
08 Mar 20211,404.001,410.001,378.001,410.001,410.00246,571
05 Mar 20211,392.001,410.001,384.001,384.001,384.00179,250
04 Mar 20211,394.001,408.001,386.001,404.001,404.00271,731
03 Mar 20211,370.001,404.001,362.001,404.001,404.00287,220
02 Mar 20211,378.001,386.801,362.001,370.001,370.00339,696
01 Mar 20211,368.001,388.001,356.001,388.001,388.00334,735
26 Feb 20211,330.001,360.001,326.001,352.001,352.00264,466
25 Feb 20211,332.001,350.001,332.001,350.001,350.00146,120
24 Feb 20211,280.001,342.001,280.001,342.001,342.00267,895
23 Feb 20211,266.001,300.141,266.001,300.001,300.00404,423
22 Feb 20211,252.001,272.001,249.001,270.001,270.00171,862
19 Feb 20211,230.001,258.001,230.001,258.001,258.0091,437
18 Feb 20211,246.001,264.001,234.001,242.001,242.00202,930
17 Feb 20211,274.001,274.001,246.001,246.001,246.00108,689
16 Feb 20211,268.001,292.001,260.001,270.001,270.00139,191
15 Feb 20211,234.001,268.001,228.001,268.001,268.00187,662
12 Feb 20211,228.001,238.001,218.001,226.001,226.00184,582
11 Feb 20211,254.001,254.001,230.001,232.001,232.00104,356
11 Feb 202122.9 Dividend
10 Feb 20211,278.001,278.001,262.001,262.001,239.10121,906
09 Feb 20211,260.001,276.001,258.001,272.001,248.92121,750
08 Feb 20211,260.001,270.021,252.001,266.001,243.03115,595
05 Feb 20211,240.001,278.001,232.831,274.001,250.88244,257
04 Feb 20211,224.001,248.001,220.001,236.001,213.57158,860
03 Feb 20211,222.001,228.001,213.661,226.001,203.75278,416
02 Feb 20211,214.001,219.941,200.001,214.001,191.9797,477
01 Feb 20211,186.001,206.001,186.001,206.001,184.12290,844
29 Jan 20211,180.001,192.001,174.001,190.001,168.41117,932
28 Jan 20211,174.001,198.001,166.401,198.001,176.2682,560
27 Jan 20211,202.001,202.001,186.001,192.001,170.3792,961
26 Jan 20211,208.001,216.001,190.001,196.001,174.30103,131
25 Jan 20211,230.001,230.001,190.001,190.001,168.41198,645
22 Jan 20211,234.001,239.001,206.001,206.001,184.12177,772
21 Jan 20211,242.001,244.001,228.001,228.001,205.72128,367
20 Jan 20211,228.001,242.001,214.001,228.001,205.72110,921
19 Jan 20211,212.001,248.001,206.001,208.001,186.08113,246
18 Jan 20211,216.001,224.001,200.001,200.001,178.23151,843
15 Jan 20211,214.001,230.001,195.001,200.001,178.23106,210
14 Jan 20211,218.001,230.001,202.481,216.001,193.93105,624
13 Jan 20211,224.001,228.001,200.001,200.001,178.23104,578
12 Jan 20211,234.001,234.001,216.001,218.001,195.90129,013
11 Jan 20211,260.001,264.001,222.001,222.001,199.83189,037
08 Jan 20211,240.001,269.941,226.001,254.001,231.25225,636
07 Jan 20211,242.001,246.001,224.201,234.001,211.61155,685
06 Jan 20211,230.001,238.001,223.601,236.001,213.57118,865
05 Jan 20211,232.001,240.001,209.791,224.001,201.79210,875
04 Jan 20211,252.001,256.001,232.001,232.001,209.6483,201
31 Dec 20201,250.001,252.001,226.001,248.001,225.3549,187
30 Dec 20201,304.001,310.001,250.001,250.001,227.32101,057
29 Dec 20201,264.001,324.001,263.881,298.001,274.45223,648
24 Dec 20201,228.001,271.451,226.551,258.001,235.17145,580
23 Dec 20201,140.001,214.001,140.001,212.001,190.01103,130
22 Dec 20201,136.001,164.001,125.321,154.001,133.06159,367
21 Dec 20201,160.001,225.801,097.121,120.001,099.68232,564
18 Dec 20201,220.001,228.001,182.001,182.001,160.55167,321
17 Dec 20201,200.001,228.001,200.001,226.001,203.75186,029
16 Dec 20201,174.001,206.001,168.321,206.001,184.12231,000
15 Dec 20201,174.001,184.001,156.001,156.001,135.0299,810
14 Dec 20201,170.001,184.001,159.881,160.001,138.95135,677
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...