The European Smaller Companies Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	180.00	180.00	177.73	178.60	164.69	518,068
2024-08-29	177.40	178.20	176.52	177.40	163.58	189,316
2024-08-28	179.00	179.60	176.50	176.80	163.03	283,824
2024-08-27	177.80	179.00	176.80	177.60	163.77	231,143
2024-08-23	177.00	177.79	176.20	177.20	163.40	3,331,345
2024-08-22	180.20	180.20	177.00	177.40	163.58	257,771
2024-08-21	177.40	178.00	177.14	177.60	163.77	1,275,251
2024-08-20	179.80	180.00	177.20	177.20	163.40	3,148,142
2024-08-19	178.80	180.00	178.34	179.00	165.06	194,547
2024-08-16	178.40	178.93	178.40	178.80	164.87	315,020
2024-08-15	178.20	179.00	178.00	178.40	164.51	1,332,576
2024-08-14	178.40	179.08	178.00	178.00	164.14	514,730
2024-08-13	178.60	180.00	176.80	176.80	163.03	433,367
2024-08-12	179.00	179.60	178.80	178.80	164.87	316,103
2024-08-09	179.00	179.71	178.00	178.00	164.14	265,653
2024-08-08	178.40	180.20	176.40	177.40	163.58	252,399
2024-08-07	179.80	180.80	178.52	178.60	164.69	576,019
2024-08-06	179.00	181.20	175.86	177.60	163.77	767,188
2024-08-05	180.00	182.00	175.60	177.40	163.58	556,163
2024-08-02	187.40	187.61	182.20	183.20	168.93	437,841
2024-08-01	189.20	189.80	187.48	188.60	173.91	536,921
2024-07-31	188.00	190.00	186.90	188.00	173.36	730,223
2024-07-30	186.00	187.40	185.60	186.80	172.25	604,222
2024-07-29	186.00	186.80	185.20	186.00	171.51	365,362
2024-07-26	185.00	185.60	182.97	185.60	171.14	691,280
2024-07-25	184.60	184.60	182.80	182.80	168.56	501,723
2024-07-24	186.40	187.20	185.00	185.60	171.14	287,397
2024-07-23	186.00	186.60	185.79	186.20	171.70	353,337
2024-07-22	185.00	187.60	184.88	186.00	171.51	337,895
2024-07-19	186.60	187.20	184.84	185.00	170.59	183,906
2024-07-18	186.20	188.00	185.76	187.20	172.62	384,343
2024-07-17	187.00	187.35	185.89	186.00	171.51	339,752
2024-07-16	186.80	187.59	185.80	187.20	172.62	473,126
2024-07-15	184.80	187.88	184.80	187.60	172.99	505,944
2024-07-12	185.00	186.40	184.12	186.40	171.88	445,198
2024-07-11	183.00	185.60	183.00	185.60	171.14	427,169
2024-07-10	182.80	183.80	182.32	183.80	169.49	316,620
2024-07-09	183.20	184.20	182.30	183.00	168.75	280,141
2024-07-08	183.60	184.28	181.81	184.00	169.67	332,294
2024-07-05	182.40	184.40	182.20	184.40	170.04	400,217
2024-07-04	180.00	182.10	178.60	182.00	167.83	267,122
2024-07-03	177.40	180.80	177.40	180.80	166.72	391,906
2024-07-02	177.80	178.40	177.20	178.00	164.14	567,479
2024-07-01	179.60	181.20	178.20	178.20	164.32	218,576
2024-06-28	178.80	179.20	177.20	178.40	164.51	171,870
2024-06-27	177.20	179.20	177.20	177.80	163.95	438,295
2024-06-26	180.40	180.40	177.60	178.00	164.14	206,201
2024-06-25	178.60	179.60	178.58	179.00	165.06	222,534
2024-06-24	181.40	182.33	179.40	180.20	166.17	325,731
2024-06-21	180.60	181.78	180.60	181.40	167.27	433,079
2024-06-20	178.60	181.60	178.60	181.20	167.09	434,812
2024-06-19	180.60	181.71	178.85	179.60	165.61	991,081
2024-06-18	181.20	182.00	180.14	180.80	166.72	345,959
2024-06-17	181.00	182.80	178.40	179.60	165.61	346,712
2024-06-14	182.80	184.16	178.60	178.60	164.69	511,385
2024-06-13	185.80	187.00	182.60	182.60	168.38	820,268
2024-06-12	184.20	186.60	183.78	185.40	170.96	210,457
2024-06-11	184.20	186.80	184.00	184.00	169.67	1,219,145
2024-06-10	188.00	188.00	184.65	185.60	171.14	344,281
2024-06-07	189.20	189.20	187.47	188.20	173.54	244,533

← NewerPage 10 of 22 · 1,262 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.