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	516.00p on 30-05-2025 at 18:50:05
Change	3.00p 0.58%
Buy	517.00p
Sell	516.00p
Buy / Sell AUSC Shares

Last Trade:	Buy 26,802.00 at 515.7448p
Day's Volume:	90,446
Last Close:	516.00p
Open:	514.00p
ISIN:	GB0002959582

Day's Range	514.00p - 518.00p
52wk Range:	406.00p - 535.00p
Market Capitalisation:	£326m
VWAP:	515.80423p
Shares in Issue:	63m

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*	26,802	515.7448p	Suspected BUY Trade	16:40:23 - 30-May-25
Sell*	11,362	516.00p	Uncrossing Trade	16:35:18 - 30-May-25
Sell*	136	516.00p	Automatic Execution	16:20:01 - 30-May-25
Sell*	774	516.35p	Negotiated Trade	15:52:37 - 30-May-25
Buy*	1,700	516.00p	Automatic Execution	15:49:38 - 30-May-25
Sell*	300	516.00p	Automatic Execution	15:49:38 - 30-May-25
Sell*	252	516.00p	Automatic Execution	15:47:37 - 30-May-25
Sell*	14	516.00p	Automatic Execution	15:45:30 - 30-May-25
Sell*	34	516.00p	Automatic Execution	15:45:30 - 30-May-25
Sell*	300	516.00p	Automatic Execution	15:45:30 - 30-May-25

See more Abrdn Uk Small trades

Abrdn Uk Small (AUSC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	515.00	516.00	513.00	513.00	36,600
28th May 2025 (Wed)	516.00	517.00	512.00	515.00	239,912
27th May 2025 (Tue)	513.00	516.00	513.00	516.00	386,364
26th May 2025 (Mon)	513.4493	513.4493	513.4493	513.4493	0
23rd May 2025 (Fri)	515.00	515.00	504.00	511.00	117,880
22nd May 2025 (Thu)	516.00	516.00	511.00	514.00	67,692
21st May 2025 (Wed)	520.00	520.00	515.00	519.00	76,689
20th May 2025 (Tue)	513.00	521.00	513.00	521.00	293,248
19th May 2025 (Mon)	506.00	513.00	505.00	513.00	205,998
16th May 2025 (Fri)	511.00	513.00	511.00	512.00	64,736
15th May 2025 (Thu)	509.00	510.00	509.00	509.00	138,463
14th May 2025 (Wed)	509.00	511.00	506.00	511.00	205,271
13th May 2025 (Tue)	513.00	513.00	509.00	510.00	85,670
12th May 2025 (Mon)	512.00	514.00	510.00	510.00	155,347
9th May 2025 (Fri)	507.00	509.00	507.00	508.00	146,326
8th May 2025 (Thu)	501.00	505.00	501.00	505.00	408,070
7th May 2025 (Wed)	498.00	500.00	494.00	500.00	160,057
6th May 2025 (Tue)	494.00	499.00	494.00	499.00	205,457
5th May 2025 (Mon)	492.48	492.48	492.48	492.48	0
2nd May 2025 (Fri)	489.50	496.50	488.00	496.50	222,828
1st May 2025 (Thu)	481.00	485.00	480.50	485.00	128,667
30th Apr 2025 (Wed)	476.50	479.50	476.50	479.50	379,660

See more Abrdn Uk Small price history

Date	Source	Headline
Abrdn Uk Small (AUSC) Regulatory News
29th May 2025 5:20 pm	RNS	Transaction in Own Shares
29th May 2025 12:53 pm	RNS	Net Asset Value(s)
28th May 2025 5:25 pm	RNS	Transaction in Own Shares
28th May 2025 12:44 pm	RNS	Net Asset Value(s)
27th May 2025 5:31 pm	RNS	Transaction in Own Shares
27th May 2025 12:42 pm	RNS	Gearing disclosure
27th May 2025 12:33 pm	RNS	Net Asset Value(s)
23rd May 2025 5:11 pm	RNS	Transaction in Own Shares
23rd May 2025 1:17 pm	RNS	Net Asset Value(s)
23rd May 2025 12:16 pm	RNS	Director/PDMR Shareholding

See more Abrdn Uk Small regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93