Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Uk Small (AUSC) Share Price History

Time period:
to
Date Open High Low Close Volume
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
14th Aug 2025 (Thu) 524.00 524.00 519.00 521.00 162,767
13th Aug 2025 (Wed) 525.00 525.00 521.00 524.00 288,489
12th Aug 2025 (Tue) 524.00 524.00 522.00 522.00 257,176
11th Aug 2025 (Mon) 523.00 525.00 521.00 525.00 237,768
8th Aug 2025 (Fri) 526.00 526.00 524.00 525.00 288,731
7th Aug 2025 (Thu) 522.00 525.00 522.00 525.00 342,552
6th Aug 2025 (Wed) 526.00 526.00 520.00 523.00 266,612
5th Aug 2025 (Tue) 522.00 525.00 520.00 525.00 258,657
4th Aug 2025 (Mon) 520.00 523.00 520.00 521.00 337,195
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
3rd Jul 2025 (Thu) 518.00 525.00 518.00 524.00 81,539
2nd Jul 2025 (Wed) 524.00 524.00 514.00 520.00 274,412
1st Jul 2025 (Tue) 526.00 526.00 524.00 524.00 31,056
30th Jun 2025 (Mon) 530.00 531.00 529.00 529.00 111,178
27th Jun 2025 (Fri) 524.00 530.00 524.00 530.00 280,263
26th Jun 2025 (Thu) 518.00 522.00 518.00 522.00 507,493
25th Jun 2025 (Wed) 518.00 519.00 516.00 516.00 91,743
24th Jun 2025 (Tue) 516.00 519.00 516.00 518.00 268,414
FTSE 100 Latest
Value9,321.40
Change12.20