Abrdn UK Smaller Companies Gro
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Nov 2023 |
GBX |
386 |
392 |
381 |
391.5 |
391.5 |
+6.5 (+1.69%)
|
314,459 |
| 2 Nov 2023 |
GBX |
376.5 |
386.81 |
376.25 |
385 |
385 |
+7 (+1.85%)
|
194,405 |
| 1 Nov 2023 |
GBX |
375.5 |
379.5 |
372.351 |
378 |
378 |
+1.5 (+0.40%)
|
79,213 |
| 31 Oct 2023 |
GBX |
375 |
378 |
371.2 |
376.5 |
376.5 |
+0.5 (+0.13%)
|
100,678 |
| 30 Oct 2023 |
GBX |
370 |
377 |
370 |
376 |
376 |
+6 (+1.62%)
|
174,726 |
| 27 Oct 2023 |
GBX |
369 |
372 |
366 |
370 |
370 |
0.0 (0.0%)
|
261,433 |
| 26 Oct 2023 |
GBX |
370 |
371.5 |
367.5 |
370 |
370 |
-3 (-0.80%)
|
200,342 |
| 25 Oct 2023 |
GBX |
375.5 |
378.6 |
371 |
373 |
373 |
-4 (-1.06%)
|
72,076 |
| 24 Oct 2023 |
GBX |
383 |
384 |
375.5 |
377 |
377 |
-2.5 (-0.66%)
|
110,675 |
| 23 Oct 2023 |
GBX |
378 |
383.5 |
375.7175 |
379.5 |
379.5 |
-0.5 (-0.13%)
|
191,181 |
| 20 Oct 2023 |
GBX |
380 |
388 |
378 |
380 |
380 |
-4 (-1.04%)
|
111,557 |
| 19 Oct 2023 |
GBX |
381 |
385.25 |
380.5 |
384 |
384 |
-0.5 (-0.13%)
|
117,265 |
| 18 Oct 2023 |
GBX |
387 |
394.5 |
384 |
384.5 |
384.5 |
-2 (-0.52%)
|
104,209 |
| 17 Oct 2023 |
GBX |
388 |
396 |
385.5 |
386.5 |
386.5 |
-2.5 (-0.64%)
|
158,579 |
| 16 Oct 2023 |
GBX |
390 |
392 |
385.5 |
389 |
389 |
-6 (-1.52%)
|
230,714 |
| 13 Oct 2023 |
GBX |
393.5 |
397 |
390.05 |
395 |
395 |
-3 (-0.75%)
|
142,102 |
| 12 Oct 2023 |
GBX |
398.5 |
400 |
393.5 |
398 |
398 |
+4 (+1.02%)
|
79,775 |
| 11 Oct 2023 |
GBX |
395.5 |
397.28 |
388.5 |
394 |
394 |
-5.5 (-1.38%)
|
58,959 |
| 10 Oct 2023 |
GBX |
389.5 |
399.5 |
389 |
399.5 |
399.5 |
+6 (+1.52%)
|
173,637 |
| 9 Oct 2023 |
GBX |
391.5 |
399.5 |
388.5 |
393.5 |
393.5 |
-2.5 (-0.63%)
|
130,897 |
| 6 Oct 2023 |
GBX |
395 |
397.27 |
392 |
396 |
396 |
+2 (+0.51%)
|
110,030 |
| 5 Oct 2023 |
GBX |
393 |
394.5 |
391.3301 |
394 |
394 |
+2 (+0.51%)
|
171,359 |
| 4 Oct 2023 |
GBX |
396 |
396 |
388.98 |
392 |
392 |
-5 (-1.26%)
|
202,905 |
| 3 Oct 2023 |
GBX |
402.5 |
414 |
395.6 |
397 |
397 |
-8 (-1.98%)
|
277,553 |
| 2 Oct 2023 |
GBX |
408 |
411.8899 |
402.3429 |
405 |
405 |
-8.5 (-2.06%)
|
160,379 |
| 29 Sep 2023 |
GBX |
412 |
414.1814 |
409 |
413.5 |
413.5 |
+7.5 (+1.85%)
|
187,478 |
| 28 Sep 2023 |
GBX |
408 |
410 |
405 |
406 |
406 |
-4.5 (-1.10%)
|
623,515 |
| 27 Sep 2023 |
GBX |
415 |
415.5 |
408.9667 |
410.5 |
410.5 |
-4 (-0.97%)
|
152,880 |
| 26 Sep 2023 |
GBX |
416.5 |
416.85 |
412.501 |
414.5 |
414.5 |
-4 (-0.96%)
|
110,691 |
| 25 Sep 2023 |
GBX |
419.5 |
421.5 |
415.05 |
418.5 |
418.5 |
-4 (-0.95%)
|
96,923 |
