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	514.00p on 15-09-2025 at 18:30:05
Change	-4.00p -0.77%
Buy	514.00p
Sell	513.00p

Last Trade:	Buy 18,100.00 at 514.00p
Day's Volume:	175,633
Last Close:	514.00p
Open:	519.00p
ISIN:	GB0002959582

Day's Range	514.00p - 519.00p
52wk Range:	406.00p - 532.00p
Market Capitalisation:	£299.01m
VWAP:	515.48402p
Shares in Issue:	58.17m

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*	18,100	514.00p	Ordinary	16:37:58 - 15-Sep-25
Unknown*	35,454	514.00p	Uncrossing Trade	16:35:17 - 15-Sep-25
Buy*	536	514.00p	Automatic Execution	16:25:45 - 15-Sep-25
Buy*	500	514.00p	Automatic Execution	16:25:45 - 15-Sep-25
Buy*	420	514.00p	Automatic Execution	16:25:45 - 15-Sep-25
Buy*	97	514.00p	Automatic Execution	16:25:45 - 15-Sep-25
Unknown*	462	514.00p	Automatic Execution	16:25:45 - 15-Sep-25
Buy*	50	514.00p	Automatic Execution	16:25:45 - 15-Sep-25
Buy*	547	514.00p	Automatic Execution	16:25:45 - 15-Sep-25
Unknown*	439	514.00p	Automatic Execution	16:25:45 - 15-Sep-25

See more Abrdn Uk Small trades

Abrdn Uk Small (AUSC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	516.00	519.00	514.00	518.00	193,848
11th Sep 2025 (Thu)	514.00	516.00	513.00	513.00	63,770
10th Sep 2025 (Wed)	508.00	519.00	508.00	514.00	1,077,780
9th Sep 2025 (Tue)	516.00	519.00	512.00	515.00	91,791
8th Sep 2025 (Mon)	514.00	517.00	514.00	516.00	126,660
5th Sep 2025 (Fri)	513.00	516.00	511.00	514.00	238,625
4th Sep 2025 (Thu)	511.00	512.00	510.00	512.00	192,118
3rd Sep 2025 (Wed)	510.00	512.00	506.00	509.00	60,201
2nd Sep 2025 (Tue)	519.00	519.00	511.00	511.00	214,521
1st Sep 2025 (Mon)	522.00	523.00	521.00	521.00	419,420
29th Aug 2025 (Fri)	525.00	525.00	520.00	520.00	85,199
28th Aug 2025 (Thu)	525.00	527.00	521.00	522.00	174,480
27th Aug 2025 (Wed)	526.00	527.00	524.00	524.00	286,455
26th Aug 2025 (Tue)	524.00	525.00	523.00	525.00	145,809
25th Aug 2025 (Mon)	530.00	530.00	530.00	530.00	0
22nd Aug 2025 (Fri)	523.00	530.00	523.00	530.00	254,614
21st Aug 2025 (Thu)	521.00	523.00	519.00	522.00	277,031
20th Aug 2025 (Wed)	518.00	522.00	518.00	520.00	89,432
19th Aug 2025 (Tue)	522.00	523.00	522.00	523.00	203,422
18th Aug 2025 (Mon)	521.00	521.00	520.00	521.00	277,725
15th Aug 2025 (Fri)	522.00	524.00	519.00	522.00	311,608

See more Abrdn Uk Small price history

Date	Source	Headline
Abrdn Uk Small (AUSC) Regulatory News
12th Sep 2025 5:10 pm	RNS	Transaction in Own Shares
12th Sep 2025 12:05 pm	RNS	Net Asset Value(s)
12th Sep 2025 9:15 am	RNS	Portfolio disclosure
11th Sep 2025 5:08 pm	RNS	Transaction in Own Shares
11th Sep 2025 11:44 am	RNS	Net Asset Value(s)
10th Sep 2025 5:13 pm	RNS	Transaction in Own Shares
10th Sep 2025 11:40 am	RNS	Net Asset Value(s)
9th Sep 2025 5:09 pm	RNS	Transaction in Own Shares
9th Sep 2025 10:53 am	RNS	Net Asset Value(s)
8th Sep 2025 5:06 pm	RNS	Transaction in Own Shares

See more Abrdn Uk Small regulatory news

FTSE 100 Latest

Value9,277.03

Change-6.26