LSE - Delayed Quote GBp

Aberforth Smaller Companies Ord (ASL.L)

1,480.00
+14.00
+(0.95%)
At close: May 29 at 4:35:16 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,474.001,482.001,466.001,480.001,480.00179,636
May 28, 20251,468.001,488.001,466.001,466.001,466.00172,636
May 27, 20251,466.001,481.601,466.001,468.001,468.00109,457
May 23, 20251,488.001,490.001,442.051,462.001,462.00147,349
May 22, 20251,472.001,496.001,472.001,474.001,474.0098,766
May 21, 20251,484.001,500.001,477.801,490.001,490.0066,236
May 20, 20251,476.001,494.001,468.001,488.001,488.00138,456
May 19, 20251,474.001,484.001,460.141,472.001,472.0096,687
May 16, 20251,470.001,486.001,465.501,480.001,480.00190,232
May 15, 20251,472.001,482.001,466.001,468.001,468.00158,135
May 14, 20251,480.001,480.001,464.001,476.001,476.0044,580
May 13, 20251,472.001,478.001,458.581,470.001,470.00116,843
May 12, 20251,468.001,490.001,450.001,458.001,458.00187,229
May 9, 20251,450.001,463.201,445.761,460.001,460.00168,623
May 8, 20251,416.001,446.001,404.001,446.001,446.00120,097
May 7, 20251,406.001,418.001,400.281,414.001,414.0066,354
May 6, 20251,414.001,418.001,400.001,408.001,408.0084,515
May 2, 20251,394.001,410.001,377.401,402.001,402.0049,602
May 1, 20251,372.001,390.001,362.001,386.001,386.0057,444
Apr 30, 20251,366.001,378.001,360.601,366.001,366.00153,664
Apr 29, 20251,368.001,376.001,359.001,364.001,364.0062,947
Apr 28, 20251,358.001,374.001,352.001,360.001,360.0082,611
Apr 25, 20251,352.001,363.441,348.001,356.001,356.00100,948
Apr 24, 20251,340.001,356.001,338.001,356.001,356.0099,740
Apr 23, 20251,336.001,350.001,329.401,338.001,338.0078,391
Apr 22, 20251,320.001,324.001,312.001,322.001,322.0082,111
Apr 17, 20251,310.001,320.531,308.001,320.001,320.0039,346
Apr 16, 20251,312.001,318.001,306.001,314.001,314.00112,152
Apr 15, 20251,294.001,324.001,281.981,324.001,324.0069,759
Apr 14, 20251,272.001,290.001,270.001,288.001,288.0081,679
Apr 11, 20251,270.001,272.001,238.081,254.001,254.0073,537
Apr 10, 20251,280.001,292.001,248.001,258.001,258.0077,357
Apr 9, 20251,226.001,238.001,201.861,214.001,214.0093,264
Apr 8, 20251,228.001,264.321,196.241,246.001,246.00284,813
Apr 7, 20251,204.001,240.001,162.001,212.001,212.00252,583
Apr 4, 20251,300.001,301.001,224.001,236.001,236.00237,353
Apr 3, 20251,312.001,315.951,296.001,302.001,302.00124,698
Apr 2, 20251,318.001,328.001,310.001,328.001,328.00237,226
Apr 1, 20251,318.001,326.001,313.001,326.001,326.00249,058
Mar 31, 20251,332.001,332.001,308.021,312.001,312.00144,989
Mar 28, 20251,348.001,358.001,340.001,340.001,340.00243,097
Mar 27, 20251,370.001,370.001,342.001,344.001,344.00185,736
Mar 26, 20251,376.001,376.001,354.001,354.001,354.00116,071
Mar 25, 20251,356.001,374.001,352.001,352.001,352.00181,810
Mar 24, 20251,364.001,378.001,350.001,350.001,350.00239,388
Mar 21, 20251,360.001,366.001,354.001,354.001,354.00288,365
Mar 20, 20251,370.001,376.001,363.001,370.001,370.00395,658
Mar 19, 20251,368.001,370.001,359.961,366.001,366.00489,617
Mar 18, 20251,366.001,371.301,357.441,366.001,366.00196,745
Mar 17, 20251,362.001,364.001,346.081,364.001,364.00361,712
Mar 14, 20251,332.001,360.001,332.001,360.001,360.00135,756
Mar 13, 20251,340.001,346.001,334.001,342.001,342.00296,271
Mar 12, 20251,342.001,352.001,332.511,344.001,344.00103,853
Mar 11, 20251,346.001,348.681,331.381,334.001,334.00172,211
Mar 10, 20251,342.001,352.001,337.701,344.001,344.00323,590
Mar 7, 20251,332.001,350.001,332.001,350.001,350.0092,952
Mar 6, 20251,336.001,344.081,332.001,340.001,340.00159,989
Mar 5, 20251,340.001,350.001,329.771,336.001,336.00152,745
Mar 4, 20251,358.001,358.001,322.001,322.001,322.00273,628
Mar 3, 20251,364.001,370.001,352.481,358.001,358.00129,416
Feb 28, 20251,364.001,364.261,352.001,352.001,352.00238,708
Feb 27, 20251,366.001,378.001,364.001,370.001,370.00183,834
Feb 26, 20251,362.001,377.401,362.001,368.001,368.00141,710
Feb 25, 20251,376.001,376.001,362.001,362.001,362.00182,291
Feb 24, 20251,392.001,392.001,362.001,372.001,372.00180,955
Feb 21, 20251,384.001,397.101,384.001,392.001,392.00276,558
Feb 20, 20251,396.001,404.001,385.001,390.001,390.00141,872
Feb 19, 20251,392.001,410.001,392.001,404.001,404.00188,979
Feb 18, 20251,404.001,411.601,394.001,400.001,400.00113,212
Feb 17, 20251,400.001,418.001,392.661,404.001,404.00145,896
Feb 14, 20251,402.001,409.961,402.001,406.001,406.0092,727
Feb 13, 20251,408.001,410.001,400.001,400.001,400.00116,599
Feb 12, 20251,406.001,419.181,404.001,404.001,404.00183,472
Feb 11, 20251,414.001,416.261,406.531,414.001,414.00115,822
Feb 10, 20251,408.961,414.001,404.301,410.001,410.00433,415
Feb 7, 20251,406.001,413.941,402.831,404.001,404.00182,019
Feb 6, 2025 36 Dividend
Feb 6, 20251,410.001,418.361,394.001,412.001,412.00134,703
Feb 5, 20251,426.001,430.001,418.191,428.001,427.64112,580
Feb 4, 20251,422.001,427.121,416.001,426.001,425.64129,672
Feb 3, 20251,422.001,435.601,412.001,428.001,427.6494,350
Jan 31, 20251,440.001,448.001,435.201,448.001,447.63146,211
Jan 30, 20251,434.001,442.501,430.001,438.001,437.6489,194
Jan 29, 20251,438.001,444.521,432.001,436.001,435.64111,807
Jan 28, 20251,424.001,444.001,412.001,432.001,431.64134,891
Jan 27, 20251,424.001,432.001,412.001,418.001,417.64142,354
Jan 24, 20251,422.001,436.001,422.001,424.001,423.64157,328
Jan 23, 20251,436.001,441.461,420.001,422.001,421.64169,134
Jan 22, 20251,438.001,450.001,434.001,434.001,433.64136,062
Jan 21, 20251,420.001,440.001,414.001,440.001,439.64183,777
Jan 20, 20251,436.001,444.001,426.001,432.001,431.64100,120
Jan 17, 20251,440.001,442.001,430.001,434.001,433.64127,413
Jan 16, 20251,426.001,444.001,420.001,444.001,443.64151,558
Jan 15, 20251,400.001,428.001,392.721,428.001,427.64192,371
Jan 14, 20251,376.001,395.791,376.001,390.001,389.6563,224
Jan 13, 20251,382.001,400.001,378.001,382.001,381.65268,684
Jan 10, 20251,406.001,412.811,386.001,386.001,385.65235,289
Jan 9, 20251,414.001,424.501,400.001,410.001,409.64188,535
Jan 8, 20251,452.001,472.161,412.001,412.001,411.64162,743
Jan 7, 20251,460.001,471.671,454.001,454.001,453.63168,250
Jan 6, 20251,462.001,484.001,462.001,480.001,479.6399,919
Jan 3, 20251,460.001,484.001,460.001,470.001,469.6387,335
Jan 2, 20251,468.001,476.001,464.511,470.001,469.6380,395
Dec 31, 20241,468.001,476.001,460.001,470.001,469.6315,314
Dec 30, 20241,458.001,476.001,458.001,462.001,461.6339,322
Dec 27, 20241,458.001,477.001,458.001,468.001,467.6388,061
Dec 24, 20241,456.001,478.001,448.021,478.001,477.6341,419
Dec 23, 20241,444.001,458.001,437.441,458.001,457.6392,801
Dec 20, 20241,448.001,452.091,440.001,448.001,447.63329,894
Dec 19, 20241,438.001,454.001,438.001,446.001,445.64178,077
Dec 18, 20241,462.001,468.001,446.001,460.001,459.63164,670
Dec 17, 20241,470.001,478.391,446.411,454.001,453.63206,202
Dec 16, 20241,476.001,486.001,466.001,470.001,469.63161,976
Dec 13, 20241,484.001,494.001,474.001,476.001,475.63128,496
Dec 12, 20241,494.001,500.481,481.131,482.001,481.63120,859
Dec 11, 20241,496.001,502.161,492.001,496.001,495.62130,686
Dec 10, 20241,516.001,518.001,496.001,498.001,497.6280,941
Dec 9, 20241,504.001,518.001,494.161,516.001,515.62129,947
Dec 6, 20241,476.001,510.001,476.001,502.001,501.6296,007
Dec 5, 20241,490.001,498.121,470.401,498.001,497.62127,976
Dec 4, 20241,482.001,490.001,470.801,482.001,481.63120,245
Dec 3, 20241,464.001,482.001,454.001,480.001,479.63143,195
Dec 2, 20241,456.001,466.001,450.461,466.001,465.63147,599
Nov 29, 20241,446.001,458.461,439.461,456.001,455.6377,128
Nov 28, 20241,426.001,444.001,424.161,444.001,443.64171,208
Nov 27, 20241,430.001,448.001,428.041,430.001,429.64166,798
Nov 26, 20241,434.001,450.501,430.001,430.001,429.64317,310
Nov 25, 20241,444.001,458.001,439.621,450.001,449.63166,289
Nov 22, 20241,450.001,450.001,432.251,442.001,441.64198,411
Nov 21, 20241,428.001,434.001,420.001,434.001,433.64157,793
Nov 20, 20241,432.001,443.371,424.001,424.001,423.6478,899
Nov 19, 20241,446.001,448.571,432.781,440.001,439.64197,915
Nov 18, 20241,450.001,456.001,433.171,436.001,435.64150,922
Nov 15, 20241,430.001,454.001,412.001,450.001,449.63117,295
Nov 14, 20241,414.001,438.001,412.501,436.001,435.6491,748
Nov 13, 20241,426.001,432.001,412.001,414.001,413.64224,048
Nov 12, 20241,446.001,450.481,420.001,420.001,419.64147,013
Nov 11, 20241,452.001,464.321,438.481,446.001,445.64147,212
Nov 8, 20241,450.001,470.001,438.001,438.001,437.6492,377
Nov 7, 20241,460.001,470.001,454.001,464.001,463.63221,317
Nov 6, 20241,484.001,488.251,444.401,448.001,447.63135,204
Nov 5, 20241,472.001,480.521,454.001,454.001,453.63354,845
Nov 4, 20241,484.001,490.001,466.001,466.001,465.6382,644
Nov 1, 20241,484.001,487.071,474.001,480.001,479.63111,432
Oct 31, 20241,500.001,505.921,470.061,478.001,477.63134,366
Oct 30, 20241,486.001,531.041,476.801,504.001,503.62182,682
Oct 29, 20241,520.001,520.001,486.001,486.001,485.63316,671
Oct 28, 20241,516.001,523.731,506.081,516.001,515.62196,005
Oct 25, 20241,506.001,520.001,500.171,520.001,519.62101,454
Oct 24, 20241,514.001,514.001,496.161,510.001,509.62170,321
Oct 23, 20241,512.001,515.141,498.801,502.001,501.62107,426
Oct 22, 20241,500.001,521.461,497.361,514.001,513.62175,260
Oct 21, 20241,534.001,534.001,502.001,502.001,501.62127,171
Oct 18, 20241,538.001,558.001,534.001,534.001,533.61170,289
Oct 17, 20241,520.001,548.001,517.361,538.001,537.61128,315
Oct 16, 20241,493.261,526.001,501.061,520.001,519.62260,124
Oct 15, 20241,500.001,506.191,480.001,494.001,493.62307,641
Oct 14, 20241,506.001,510.001,496.481,498.001,497.62106,754
Oct 11, 20241,516.001,524.281,498.001,500.001,499.62103,914
Oct 10, 20241,540.001,540.001,514.001,514.001,513.62163,438
Oct 9, 20241,522.001,548.001,522.001,538.001,537.61108,498
Oct 8, 20241,542.001,544.001,523.081,530.001,529.61195,608
Oct 7, 20241,556.001,558.441,542.001,554.001,553.611,362,960
Oct 4, 20241,544.001,546.001,528.001,538.001,537.61124,552
Oct 3, 20241,538.001,543.001,530.001,530.001,529.61102,235
Oct 2, 20241,552.001,554.001,526.001,528.001,527.6185,138
Oct 1, 20241,578.001,578.001,540.001,544.001,543.61207,281
Sep 30, 20241,580.001,580.701,566.131,576.001,575.60169,264
Sep 27, 20241,542.001,579.121,541.241,578.001,577.60136,895
Sep 26, 20241,548.001,555.001,538.001,550.001,549.61146,965
Sep 25, 20241,546.001,552.161,536.001,536.001,535.61130,070
Sep 24, 20241,558.001,560.821,543.861,550.001,549.61190,857
Sep 23, 20241,562.001,566.001,556.001,556.001,555.61190,182
Sep 20, 20241,570.001,578.921,556.001,556.001,555.61171,409
Sep 19, 20241,576.001,590.001,572.481,580.001,579.60164,762
Sep 18, 20241,580.001,584.001,568.001,568.001,567.60154,194
Sep 17, 20241,584.001,602.001,575.141,578.001,577.60250,325
Sep 16, 20241,576.001,586.001,564.741,586.001,585.60167,591
Sep 13, 20241,560.001,576.001,555.741,576.001,575.60131,632
Sep 12, 20241,554.001,561.641,550.001,560.001,559.6172,737
Sep 11, 20241,556.001,566.001,540.001,540.001,539.61135,199
Sep 10, 20241,552.001,562.411,546.001,558.001,557.61121,823
Sep 9, 20241,558.001,558.001,534.001,554.001,553.61130,106
Sep 6, 20241,562.001,562.001,535.921,536.001,535.61121,308
Sep 5, 20241,558.001,566.001,540.001,544.001,543.61120,807
Sep 4, 20241,528.001,548.001,528.001,542.001,541.61312,034
Sep 3, 20241,596.001,618.001,550.001,554.001,553.61145,110
Sep 2, 20241,604.001,617.001,584.001,584.001,583.60222,715
Aug 30, 20241,616.001,620.001,604.001,604.001,603.6088,122
Aug 29, 20241,628.001,634.621,604.001,608.001,607.59248,629
Aug 28, 20241,620.001,650.001,620.001,620.001,619.59181,178
Aug 27, 20241,630.001,650.001,630.001,642.001,641.59252,916
Aug 23, 20241,620.001,634.001,603.801,632.001,631.5974,244
Aug 22, 20241,612.001,618.001,606.841,618.001,617.5986,583
Aug 21, 20241,594.001,614.001,590.001,614.001,613.59146,867
Aug 20, 20241,610.001,616.001,601.031,606.001,605.60142,781
Aug 19, 20241,610.001,624.001,600.001,610.001,609.59132,035
Aug 16, 20241,614.001,628.001,602.001,602.001,601.60149,265
Aug 15, 20241,606.001,626.001,596.001,626.001,625.59134,244
Aug 14, 20241,588.001,610.001,584.001,610.001,609.59110,908
Aug 13, 20241,584.001,592.001,578.001,586.001,585.60116,802
Aug 12, 20241,574.001,584.001,574.001,574.001,573.60133,767
Aug 9, 20241,572.001,584.001,569.041,584.001,583.6084,302
Aug 8, 2024 13.6 Dividend
Aug 8, 20241,570.001,580.001,546.001,576.001,575.6082,197
Aug 7, 20241,586.001,600.001,573.281,580.001,579.47176,954
Aug 6, 20241,590.001,604.001,568.961,574.001,573.47135,946
Aug 5, 20241,592.001,597.921,553.501,572.001,571.47200,055
Aug 2, 20241,670.001,680.001,610.001,610.001,609.46150,306
Aug 1, 20241,674.001,690.001,668.001,680.001,679.43378,791
Jul 31, 20241,650.001,680.001,650.001,672.001,671.43208,268
Jul 30, 20241,654.001,668.761,645.171,664.001,663.44234,678
Jul 29, 20241,620.001,653.281,620.001,650.001,649.44219,194
Jul 26, 20241,622.001,628.221,613.001,628.001,627.45300,908
Jul 25, 20241,626.001,626.001,602.001,610.001,609.46276,402
Jul 24, 20241,624.001,625.601,610.001,610.001,609.46262,779
Jul 23, 20241,636.001,636.001,620.001,624.001,623.45319,043
Jul 22, 20241,626.001,638.001,623.621,628.001,627.4590,795
Jul 19, 20241,626.001,640.001,621.441,630.001,629.4570,472
Jul 18, 20241,628.001,638.481,620.001,632.001,631.45296,456
Jul 17, 20241,606.001,624.001,606.001,620.001,619.45151,198
Jul 16, 20241,614.001,624.001,611.681,614.001,613.45273,827
Jul 15, 20241,626.001,633.251,617.291,624.001,623.45162,715
Jul 12, 20241,604.001,632.001,603.601,630.001,629.45211,161
Jul 11, 20241,578.001,614.001,571.641,614.001,613.45103,207
Jul 10, 20241,562.001,584.001,558.711,584.001,583.46132,490
Jul 9, 20241,572.001,576.001,556.001,568.001,567.47139,088
Jul 8, 20241,560.001,572.001,548.001,570.001,569.47151,584
Jul 5, 20241,542.001,572.001,536.001,564.001,563.47162,758
Jul 4, 20241,526.001,545.121,521.301,536.001,535.48177,163
Jul 3, 20241,506.001,534.001,506.001,534.001,533.48261,736
Jul 2, 20241,506.001,514.721,498.001,510.001,509.4996,361
Jul 1, 20241,510.001,519.001,504.001,504.001,503.49261,489
Jun 28, 20241,516.001,522.001,507.381,512.001,511.49135,855
Jun 27, 20241,518.001,520.001,510.001,510.001,509.49134,951
Jun 26, 20241,512.001,518.001,504.001,516.001,515.49192,468
Jun 25, 20241,518.001,520.001,504.001,514.001,513.49174,872
Jun 24, 20241,510.001,516.001,502.301,516.001,515.49149,700
Jun 21, 20241,504.001,514.001,504.001,510.001,509.49150,328
Jun 20, 20241,504.001,520.001,498.161,518.001,517.49126,889
Jun 19, 20241,510.001,510.001,500.001,500.001,499.49125,428
Jun 18, 20241,488.001,512.001,474.001,512.001,511.49246,556
Jun 17, 20241,462.001,486.001,462.001,484.001,483.50109,939
Jun 14, 20241,470.001,484.301,460.001,466.001,465.50110,383
Jun 13, 20241,506.001,506.001,470.001,470.001,469.50158,955
Jun 12, 20241,510.001,530.001,496.001,496.001,495.49150,871
Jun 11, 20241,514.001,536.001,500.001,500.001,499.49149,516
Jun 10, 20241,526.001,528.001,517.921,522.001,521.49129,702
Jun 7, 20241,536.001,544.001,520.001,520.001,519.49105,885
Jun 6, 20241,550.001,550.001,535.521,540.001,539.48121,940
Jun 5, 20241,544.001,544.041,528.001,538.001,537.4892,088
Jun 4, 20241,538.001,547.561,526.001,538.001,537.48227,538
Jun 3, 20241,540.001,549.001,532.301,544.001,543.48136,123
May 31, 20241,522.001,534.001,521.451,534.001,533.48126,612
May 30, 20241,518.001,528.801,511.051,524.001,523.48194,000
May 29, 20241,536.001,552.001,510.001,510.001,509.49131,006

Related Tickers

AGVI.L Aberforth Geared Value & Income Ord
80.50
+0.31%
 
THRG.L BlackRock Throgmorton Trust Ord
576.00
+0.52%
 
AGZI.L Aberforth Geared Value & Inc ZDP
107.50
0.00%
 
USA.L Baillie Gifford US Growth Ord
240.50
-0.21%
 
HRI.L Herald Ord
2,160.00
+0.47%
 
MRC.L Mercantile Ord
250.50
0.00%
 
TMPL.L Temple Bar Ord
309.50
-1.43%
 
HSL.L Henderson Smaller Companies Ord
845.00
+0.12%
 
PNL.L Personal Assets Ord
514.00
0.00%
 
UAV.L Unicorn AIM VCT Ord
79.50
+6.71%