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	497.00p on 07-11-2025 at 19:40:05
Change	-7.00p -1.39%
Buy	498.00p
Sell	496.50p

Last Trade:	Unknown 100,000.00 at 499.3315p
Day's Volume:	318,951
Last Close:	497.00p
Open:	502.00p
ISIN:	GB0002959582

Day's Range	496.50p - 502.00p
52wk Range:	406.00p - 532.00p
Market Capitalisation:	£274.56m
VWAP:	498.74192p
Shares in Issue:	55.24m

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*	100,000	499.3315p	Negotiated Trade	16:37:13 - 07-Nov-25
Sell*	7,804	497.00p	Uncrossing Trade	16:35:28 - 07-Nov-25
Sell*	4	497.50p	Automatic Execution	16:29:28 - 07-Nov-25
Sell*	7,271	499.00p	Automatic Execution	16:18:21 - 07-Nov-25
Sell*	71	499.00p	Automatic Execution	16:18:21 - 07-Nov-25
Sell*	229	499.00p	Automatic Execution	16:16:31 - 07-Nov-25
Unknown*	100	499.00p	Automatic Execution	16:16:30 - 07-Nov-25
Sell*	300	499.00p	Automatic Execution	16:16:30 - 07-Nov-25
Sell*	300	499.00p	Automatic Execution	16:16:30 - 07-Nov-25
Sell*	300	499.00p	Automatic Execution	16:16:30 - 07-Nov-25

See more Abrdn Uk Small trades

Abrdn Uk Small (AUSC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Oct 2025 (Fri)	505.00	509.00	503.00	508.00	287,051
16th Oct 2025 (Thu)	515.00	515.00	511.00	515.00	214,911
15th Oct 2025 (Wed)	515.00	519.00	514.00	517.00	144,591
14th Oct 2025 (Tue)	517.00	517.00	512.00	517.00	254,681
13th Oct 2025 (Mon)	515.00	518.00	514.00	517.00	148,474
10th Oct 2025 (Fri)	519.00	520.00	514.00	515.00	200,120
9th Oct 2025 (Thu)	516.00	524.00	516.00	520.00	237,246
8th Oct 2025 (Wed)	519.00	522.00	518.00	522.00	154,540

See more Abrdn Uk Small price history

Date	Source	Headline
Abrdn Uk Small (AUSC) Regulatory News
7th Nov 2025 5:09 pm	RNS	Transaction in Own Shares
7th Nov 2025 11:56 am	RNS	Net Asset Value(s)
6th Nov 2025 5:08 pm	RNS	Transaction in Own Shares
6th Nov 2025 12:00 pm	RNS	Month End Net Asset Value(s)
6th Nov 2025 10:13 am	RNS	Net Asset Value(s)
5th Nov 2025 5:14 pm	RNS	Transaction in Own Shares
5th Nov 2025 11:28 am	RNS	Net Asset Value(s)
4th Nov 2025 5:12 pm	RNS	Transaction in Own Shares
4th Nov 2025 12:16 pm	RNS	Net Asset Value(s)
4th Nov 2025 10:09 am	RNS	Block listing Interim Review

See more Abrdn Uk Small regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21