The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	186.20	188.80	186.20	188.60	173.91	4,568,609
2024-06-05	187.60	188.40	186.40	187.00	172.44	313,109
2024-06-04	187.00	188.20	186.20	186.60	172.07	170,133
2024-06-03	186.80	188.40	185.47	187.80	173.17	785,187
2024-05-31	186.20	187.00	184.88	186.60	172.07	406,212
2024-05-30	182.60	186.80	182.00	184.60	170.22	596,473
2024-05-29	186.20	187.00	182.20	182.20	168.01	348,756
2024-05-28	187.60	187.60	186.33	186.60	172.07	581,197
2024-05-24	186.00	187.25	186.00	186.20	171.70	341,278
2024-05-23	187.80	188.40	186.40	186.40	171.88	1,071,843
2024-05-22	187.80	188.20	187.16	187.40	172.80	305,162
2024-05-21	187.80	187.80	186.25	187.00	172.44	258,171
2024-05-20	187.40	188.40	184.89	188.40	173.73	524,588
2024-05-17	182.80	187.30	182.80	187.00	172.44	342,751
2024-05-16	185.60	186.60	185.60	186.60	172.07	238,408
2024-05-15	184.40	186.07	182.00	186.00	171.51	205,343
2024-05-14	182.80	184.40	182.80	184.20	169.85	532,428
2024-05-13	180.00	184.40	180.00	183.60	169.30	316,899
2024-05-10	182.60	184.00	182.49	183.40	169.12	141,443
2024-05-09	180.60	182.60	179.06	182.60	168.38	194,217
2024-05-08	179.40	181.00	178.77	181.00	166.90	491,707
2024-05-07	177.00	179.80	176.50	179.20	165.24	876,237
2024-05-03	175.00	176.80	174.00	176.80	163.03	340,938
2024-05-02	173.20	175.00	173.20	175.00	161.37	1,940,579
2024-05-01	173.00	174.00	171.83	173.80	160.26	328,208
2024-04-30	172.00	173.80	170.66	173.40	159.90	327,939
2024-04-29	172.60	173.40	170.93	173.40	159.90	651,884
2024-04-26	171.00	173.00	170.16	172.60	159.16	165,612
2024-04-25	172.00	172.20	169.58	170.60	157.31	336,929
2024-04-24	171.40	172.40	171.15	172.40	158.97	256,242
2024-04-23	171.00	172.00	170.35	172.00	158.60	238,893
2024-04-22	169.00	170.40	167.42	170.00	156.76	326,989
2024-04-19	167.60	169.38	167.05	168.00	154.92	334,881
2024-04-18	168.80	170.16	168.40	168.80	155.65	185,821
2024-04-17	169.00	170.25	167.75	168.20	155.10	257,231
2024-04-16	168.40	170.40	166.80	168.00	154.92	567,052
2024-04-15	172.60	172.60	169.39	170.60	157.31	840,479
2024-04-12	172.60	172.60	170.40	171.00	157.68	210,851
2024-04-11	172.60	172.60	169.19	169.40	156.21	307,483
2024-04-10	170.20	172.40	169.37	170.40	157.13	4,237,087
2024-04-09	171.00	171.22	168.80	170.60	157.31	1,259,441
2024-04-08	170.00	171.05	168.50	170.80	157.50	311,774
2024-04-05	170.20	170.20	167.40	168.60	155.47	431,352
2024-04-04	170.40	171.00	169.20	169.80	156.58	385,087
2024-04-03	170.00	171.00	169.25	171.00	156.34	348,947
2024-04-02	170.80	170.80	168.51	169.80	155.25	1,114,476
2024-03-28	170.00	170.14	168.50	169.50	154.97	373,300
2024-03-27	169.00	170.00	167.50	169.50	154.97	523,705
2024-03-26	167.00	169.63	166.50	169.00	154.52	905,810
2024-03-25	166.50	167.01	165.32	167.00	152.69	4,392,882
2024-03-22	164.50	167.01	164.01	167.00	152.69	3,484,726
2024-03-21	165.00	165.00	161.50	164.00	149.94	436,057
2024-03-20	162.00	163.00	161.50	161.50	147.66	1,403,367
2024-03-19	162.50	163.50	161.50	163.00	149.03	191,708
2024-03-18	164.00	164.00	162.50	162.50	148.57	245,865
2024-03-15	163.00	164.00	161.00	164.00	149.94	1,519,088
2024-03-14	163.00	165.00	162.40	163.00	149.03	588,806
2024-03-13	163.50	164.50	162.50	164.00	149.94	434,660
2024-03-12	163.50	164.05	162.00	162.00	148.12	510,421
2024-03-11	163.50	163.50	161.71	163.00	149.03	335,215

← NewerPage 11 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.