Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Abrdn Uk Small (AUSC) Share Price

Intraday
Historical

Price	522.00p on 01-08-2025 at 18:50:04
Change	-4.00p -0.76%
Buy	523.00p
Sell	520.00p

Last Trade:	Buy 805.00 at 522.00p
Day's Volume:	225,144
Last Close:	522.00p
Open:	523.00p
ISIN:	GB0002959582

Day's Range	519.00p - 523.00p
52wk Range:	406.00p - 532.00p
Market Capitalisation:	£315.66m
VWAP:	521.36451p
Shares in Issue:	60.47m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Small Cap

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Abrdn Uk Small (AUSC) Latest Trades
Buy*	805	522.00p	Automatic Execution	16:39:01 - 01-Aug-25
Unknown*	415	522.00p	Automatic Execution	16:39:01 - 01-Aug-25
Buy*	390	522.00p	Automatic Execution	16:39:01 - 01-Aug-25
Buy*	1,610	522.00p	Automatic Execution	16:39:01 - 01-Aug-25
Unknown*	1,219	522.00p	Automatic Execution	16:39:01 - 01-Aug-25
Buy*	2,000	522.00p	Automatic Execution	16:39:01 - 01-Aug-25
Buy*	6,439	521.642p	Suspected BUY Trade	16:38:25 - 01-Aug-25
Unknown*	70,000	521.50p	Negotiated Trade	16:37:53 - 01-Aug-25
Sell*	50,000	521.30p	Negotiated Trade	16:37:16 - 01-Aug-25
Unknown*	35,099	522.00p	Uncrossing Trade	16:35:10 - 01-Aug-25

See more Abrdn Uk Small trades

Abrdn Uk Small (AUSC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Aug 2025 (Fri)	523.00	523.00	519.00	522.00	225,144
31st Jul 2025 (Thu)	525.00	530.00	524.00	526.00	940,820
30th Jul 2025 (Wed)	523.00	523.00	520.00	523.00	301,088
29th Jul 2025 (Tue)	528.00	528.00	522.00	523.00	227,635
28th Jul 2025 (Mon)	530.00	531.00	524.00	527.00	295,247
25th Jul 2025 (Fri)	524.00	530.00	524.00	530.00	190,880
24th Jul 2025 (Thu)	528.00	531.00	527.00	528.00	263,772
23rd Jul 2025 (Wed)	527.00	527.00	522.00	527.00	115,670
22nd Jul 2025 (Tue)	527.00	527.00	525.00	525.00	177,907
21st Jul 2025 (Mon)	527.00	528.00	526.00	528.00	153,035
18th Jul 2025 (Fri)	528.00	528.00	525.00	528.00	412,499
17th Jul 2025 (Thu)	529.00	529.00	522.00	526.00	193,345
16th Jul 2025 (Wed)	527.00	528.00	525.00	526.00	210,333
15th Jul 2025 (Tue)	531.00	532.00	526.00	528.00	544,009
14th Jul 2025 (Mon)	526.00	528.00	526.00	528.00	221,619
11th Jul 2025 (Fri)	530.00	530.00	526.00	528.00	232,139
10th Jul 2025 (Thu)	525.00	531.00	525.00	531.00	186,995
9th Jul 2025 (Wed)	525.00	528.00	523.00	526.00	223,080
8th Jul 2025 (Tue)	521.00	528.00	521.00	528.00	253,510
7th Jul 2025 (Mon)	525.00	526.00	521.00	522.00	138,629
4th Jul 2025 (Fri)	523.00	523.00	523.00	523.00	30,393

See more Abrdn Uk Small price history

Date	Source	Headline
Abrdn Uk Small (AUSC) Regulatory News
1st Aug 2025 5:07 pm	RNS	Transaction in Own Shares
1st Aug 2025 11:45 am	RNS	Total Voting Rights
31st Jul 2025 5:14 pm	RNS	Transaction in Own Shares
31st Jul 2025 12:38 pm	RNS	Net Asset Value(s)
30th Jul 2025 5:12 pm	RNS	Transaction in Own Shares
30th Jul 2025 11:26 am	RNS	Net Asset Value(s)
29th Jul 2025 5:09 pm	RNS	Transaction in Own Shares
29th Jul 2025 11:52 am	RNS	Net Asset Value(s)
28th Jul 2025 5:10 pm	RNS	Transaction in Own Shares
28th Jul 2025 2:08 pm	RNS	Gearing disclosure

See more Abrdn Uk Small regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23