1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,554.00p-6.00 (-0.38%)05 Aug 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
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
Jul 3, 20251518.00p1538.00p1518.00p1534.00p94,783
Jul 2, 20251550.00p1557.40p1517.56p1518.00p195,405
Jul 1, 20251544.00p1556.00p1532.00p1556.00p116,564
Jun 30, 20251542.00p1550.00p1536.00p1538.00p126,453
Jun 27, 20251534.00p1550.00p1522.00p1550.00p129,080
Jun 26, 20251512.00p1526.00p1504.00p1524.00p106,072
Jun 25, 20251512.00p1520.00p1508.00p1512.00p196,514
Jun 24, 20251506.00p1516.00p1498.00p1510.00p114,446
Jun 23, 20251504.00p1504.00p1484.00p1484.00p111,797
Jun 20, 20251490.00p1504.00p1490.00p1504.00p445,902
Jun 19, 20251496.00p1508.00p1488.00p1488.00p71,529
Jun 18, 20251498.00p1506.00p1490.00p1506.00p80,580
Jun 17, 20251504.00p1504.00p1488.00p1500.00p170,277
Jun 16, 20251504.00p1510.00p1492.00p1504.00p76,617
Jun 13, 20251496.00p1504.00p1484.46p1504.00p98,808
Jun 12, 20251488.00p1510.00p1488.00p1500.00p139,201
Jun 11, 20251502.00p1512.00p1484.00p1508.00p376,359
Jun 10, 20251494.00p1500.00p1483.28p1498.00p178,123
Jun 9, 20251486.00p1498.00p1478.00p1492.00p112,542
Jun 6, 20251476.00p1494.00p1475.48p1486.00p118,492
Jun 5, 20251486.00p1494.00p1474.16p1476.00p131,176
Jun 4, 20251496.00p1508.00p1488.00p1488.00p93,583
Jun 3, 20251490.00p1504.00p1484.00p1490.00p116,304
Jun 2, 20251500.00p1500.00p1478.00p1492.00p124,826
May 30, 20251480.00p1494.00p1466.00p1478.00p207,763
May 29, 20251474.00p1482.00p1466.00p1480.00p179,636
May 28, 20251468.00p1488.00p1466.00p1466.00p172,636
May 27, 20251466.00p1481.60p1466.00p1468.00p109,457
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63