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	487.50p on 20-11-2025 at 17:55:10
Change	0.50p 0.1%
Buy	486.50p
Sell	485.50p

Last Trade:	Unknown 125,000.00 at 488.1761p
Day's Volume:	493,490
Last Close:	487.50p
Open:	485.50p
ISIN:	GB0002959582

Day's Range	484.00p - 490.50p
52wk Range:	406.00p - 532.00p
Market Capitalisation:	£265.68m
VWAP:	488.17197p
Shares in Issue:	54.50m

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
Unknown*	125,000	488.1761p	Negotiated Trade	16:37:47 - 20-Nov-25
Unknown*	100,000	488.26p	Negotiated Trade	16:37:04 - 20-Nov-25
Buy*	35,208	487.50p	Suspected BUY Trade	16:35:02 - 20-Nov-25
Sell*	73	485.50p	Automatic Execution	16:26:41 - 20-Nov-25
Sell*	23	485.50p	Automatic Execution	16:26:41 - 20-Nov-25
Sell*	100	487.00p	Automatic Execution	16:09:12 - 20-Nov-25
Sell*	300	487.00p	Automatic Execution	16:09:12 - 20-Nov-25
Sell*	300	487.00p	Automatic Execution	16:09:12 - 20-Nov-25
Sell*	300	487.00p	Automatic Execution	16:09:12 - 20-Nov-25
Sell*	300	487.00p	Automatic Execution	16:09:12 - 20-Nov-25

See more Abrdn Uk Small trades

Abrdn Uk Small (AUSC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	485.50	490.50	484.00	487.50	493,490
19th Nov 2025 (Wed)	487.00	488.00	484.50	487.00	396,572
18th Nov 2025 (Tue)	488.00	489.00	484.00	485.50	231,386
17th Nov 2025 (Mon)	493.00	496.00	491.50	492.50	275,970
14th Nov 2025 (Fri)	498.00	498.00	493.00	495.00	177,611
13th Nov 2025 (Thu)	501.00	503.00	501.00	502.00	256,185
12th Nov 2025 (Wed)	503.00	506.00	502.00	503.00	371,342
11th Nov 2025 (Tue)	496.00	502.00	496.00	502.00	388,160
10th Nov 2025 (Mon)	499.00	502.00	498.00	498.50	417,990
7th Nov 2025 (Fri)	502.00	502.00	496.50	497.00	318,951
6th Nov 2025 (Thu)	500.00	508.00	500.00	504.00	276,307
5th Nov 2025 (Wed)	506.00	510.00	505.00	510.00	300,980
4th Nov 2025 (Tue)	504.00	513.00	504.00	508.00	361,563
3rd Nov 2025 (Mon)	514.00	515.00	511.00	515.00	293,931
31st Oct 2025 (Fri)	515.00	515.00	511.00	514.00	252,498
30th Oct 2025 (Thu)	520.00	520.00	513.00	516.00	262,921
29th Oct 2025 (Wed)	528.00	528.00	525.00	527.00	245,692
28th Oct 2025 (Tue)	528.00	529.00	525.00	529.00	274,348
27th Oct 2025 (Mon)	520.00	530.00	520.00	529.00	271,227
24th Oct 2025 (Fri)	524.00	527.00	523.00	527.00	291,865
23rd Oct 2025 (Thu)	517.00	526.00	517.00	526.00	347,012
22nd Oct 2025 (Wed)	512.00	520.00	510.00	520.00	323,243
21st Oct 2025 (Tue)	514.00	514.00	508.00	512.00	289,348
20th Oct 2025 (Mon)	509.00	512.00	508.00	511.00	261,531

See more Abrdn Uk Small price history

Date	Source	Headline
Abrdn Uk Small (AUSC) Regulatory News
19th Nov 2025 5:19 pm	RNS	Transaction in Own Shares
19th Nov 2025 11:10 am	RNS	Net Asset Value(s)
18th Nov 2025 5:13 pm	RNS	Transaction in Own Shares
18th Nov 2025 12:25 pm	RNS	Net Asset Value(s)
17th Nov 2025 5:15 pm	RNS	Transaction in Own Shares
17th Nov 2025 3:27 pm	RNS	Gearing disclosure
17th Nov 2025 12:26 pm	RNS	Net Asset Value(s)
14th Nov 2025 5:23 pm	RNS	Transaction in Own Shares
14th Nov 2025 12:30 pm	RNS	Net Asset Value(s)
14th Nov 2025 8:44 am	RNS	Portfolio disclosure

See more Abrdn Uk Small regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24