The European Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 225.00 | 229.17 | 224.50 | 225.00 | 225.00 | 636,279 |
| 2026-10-15 | 227.00 | 227.38 | 223.00 | 226.50 | 226.50 | 1,556,470 |
| 2026-10-14 | 228.50 | 230.00 | 227.27 | 227.50 | 227.50 | 229,527 |
| 2026-10-13 | 228.00 | 229.00 | 227.11 | 227.50 | 227.50 | 251,860 |
| 2026-10-12 | 227.50 | 229.00 | 227.00 | 228.00 | 228.00 | 543,152 |
| 2026-10-09 | 227.50 | 230.00 | 226.00 | 227.50 | 227.50 | 429,673 |
| 2026-10-08 | 226.00 | 229.00 | 223.77 | 226.00 | 226.00 | 799,885 |
| 2026-10-07 | 231.00 | 232.00 | 226.00 | 227.50 | 227.50 | 653,708 |
| 2026-10-06 | 231.50 | 232.50 | 228.68 | 231.00 | 231.00 | 796,304 |
| 2026-10-05 | 230.50 | 232.00 | 228.00 | 230.00 | 230.00 | 252,811 |
| 2026-10-02 | 231.00 | 232.50 | 229.10 | 231.00 | 231.00 | 522,117 |
| 2026-10-01 | 232.00 | 235.00 | 228.10 | 231.00 | 231.00 | 567,967 |
| 2026-09-30 | 235.50 | 237.50 | 232.50 | 233.00 | 233.00 | 586,269 |
| 2026-09-29 | 235.00 | 238.50 | 233.50 | 233.50 | 233.50 | 538,721 |
| 2026-09-28 | 236.00 | 238.00 | 233.50 | 233.50 | 233.50 | 117,156 |
| 2026-09-25 | 236.00 | 237.50 | 234.00 | 235.50 | 235.50 | 314,159 |
| 2026-09-24 | 235.50 | 237.00 | 234.00 | 236.00 | 236.00 | 1,035,613 |
| 2026-09-23 | 239.00 | 239.00 | 235.50 | 237.00 | 237.00 | 267,878 |
| 2026-09-22 | 234.50 | 237.50 | 232.00 | 237.50 | 237.50 | 1,070,760 |
| 2026-09-21 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 302,490 |
| 2026-09-18 | 236.50 | 236.50 | 230.15 | 231.00 | 231.00 | 385,600 |
| 2026-09-17 | 231.00 | 236.00 | 231.00 | 232.50 | 232.50 | 301,468 |
| 2026-09-16 | 231.00 | 236.50 | 229.50 | 231.00 | 231.00 | 382,125 |
| 2026-09-15 | 230.50 | 233.00 | 228.50 | 230.50 | 230.50 | 229,224 |
| 2026-09-14 | 232.00 | 236.00 | 230.97 | 231.50 | 231.50 | 345,546 |
| 2026-09-11 | 236.00 | 239.50 | 232.88 | 235.50 | 235.50 | 428,780 |
| 2026-09-10 | 236.50 | 237.00 | 233.00 | 234.50 | 234.50 | 247,681 |
| 2026-09-09 | 237.50 | 238.00 | 235.00 | 235.50 | 235.50 | 487,271 |
| 2026-09-08 | 237.50 | 241.00 | 235.70 | 239.50 | 239.50 | 573,144 |
| 2026-09-07 | 243.00 | 243.00 | 238.00 | 239.00 | 239.00 | 376,895 |
| 2026-09-04 | 236.50 | 241.50 | 236.50 | 238.50 | 238.50 | 905,196 |
| 2026-09-03 | 235.00 | 239.50 | 235.00 | 236.00 | 236.00 | 218,910 |
| 2026-09-02 | 238.00 | 238.00 | 234.50 | 234.50 | 234.50 | 465,188 |
| 2026-09-01 | 240.00 | 241.78 | 237.00 | 237.00 | 237.00 | 430,599 |
| 2026-08-28 | 241.50 | 243.00 | 240.00 | 242.50 | 242.50 | 425,828 |
| 2026-08-27 | 239.00 | 241.00 | 238.25 | 240.00 | 240.00 | 162,342 |
| 2026-08-26 | 237.50 | 240.00 | 236.00 | 238.50 | 238.50 | 365,631 |
| 2026-08-25 | 238.00 | 238.50 | 236.03 | 236.50 | 236.50 | 148,236 |
| 2026-08-24 | 236.50 | 237.50 | 234.69 | 235.50 | 235.50 | 174,396 |
| 2026-08-21 | 234.00 | 237.00 | 233.50 | 236.50 | 236.50 | 490,267 |
| 2026-08-20 | 235.00 | 239.00 | 233.00 | 234.50 | 234.50 | 543,082 |
| 2026-08-19 | 235.50 | 238.50 | 233.50 | 234.50 | 234.50 | 533,647 |
| 2026-08-18 | 239.50 | 241.00 | 235.00 | 237.00 | 237.00 | 483,185 |
| 2026-08-17 | 240.50 | 243.00 | 239.00 | 239.50 | 239.50 | 118,884 |
| 2026-08-14 | 239.50 | 242.50 | 237.50 | 240.00 | 240.00 | 962,911 |
| 2026-08-13 | 238.50 | 240.50 | 238.43 | 239.00 | 239.00 | 382,679 |
| 2026-08-12 | 239.00 | 242.50 | 237.00 | 237.00 | 237.00 | 198,432 |
| 2026-08-11 | 237.50 | 242.00 | 237.00 | 238.50 | 238.50 | 320,150 |
| 2026-08-10 | 241.00 | 241.50 | 237.49 | 238.50 | 238.50 | 496,126 |
| 2026-08-07 | 237.00 | 240.00 | 237.00 | 239.50 | 239.50 | 455,748 |
| 2026-08-06 | 238.00 | 240.00 | 237.50 | 239.00 | 239.00 | 250,212 |
| 2026-08-05 | 240.00 | 240.00 | 234.50 | 237.50 | 237.50 | 196,992 |
| 2026-08-04 | 236.50 | 239.00 | 236.00 | 239.00 | 239.00 | 333,847 |
| 2026-08-03 | 235.00 | 236.50 | 232.76 | 236.00 | 236.00 | 305,500 |
| 2026-07-31 | 235.00 | 237.38 | 232.50 | 234.00 | 234.00 | 277,016 |
| 2026-07-30 | 236.50 | 236.50 | 232.50 | 233.50 | 233.50 | 521,710 |
| 2026-07-29 | 230.00 | 237.00 | 230.00 | 236.50 | 236.47 | 338,962 |
| 2026-07-28 | 231.50 | 234.50 | 227.50 | 234.00 | 233.97 | 861,734 |
| 2026-07-27 | 234.00 | 235.50 | 228.00 | 231.50 | 231.47 | 375,678 |
| 2026-07-24 | 232.50 | 234.50 | 228.82 | 232.00 | 229.24 | 327,280 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0281 GBP |
| 2026-04-30 | 0.0281 GBP |
| 2026-01-29 | 0.0281 GBP |
| 2025-09-18 | 0.0345 GBP |
| 2025-04-03 | 0.0145 GBP |
| 2024-10-31 | 0.0335 GBP |
| 2024-04-04 | 0.0145 GBP |
| 2023-11-02 | 0.0325 GBP |
| 2023-03-30 | 0.0145 GBP |
| 2022-10-20 | 0.0310 GBP |
| 2022-03-31 | 0.0125 GBP |
| 2021-10-21 | 0.1680 GBP |
| 2021-03-25 | 0.0820 GBP |
| 2020-10-22 | 0.1420 GBP |
| 2020-03-26 | 0.0780 GBP |
| 2019-10-24 | 1.1600 GBP |
| 2019-10-23 | 0.1450 GBP |
| 2019-03-14 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.