The European Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 163.00 | 164.29 | 162.35 | 164.00 | 149.94 | 1,239,182 |
| 2024-03-07 | 162.50 | 164.50 | 162.00 | 164.00 | 149.94 | 736,662 |
| 2024-03-06 | 162.50 | 164.50 | 162.38 | 163.50 | 149.49 | 1,293,376 |
| 2024-03-05 | 163.00 | 164.00 | 163.00 | 163.00 | 149.03 | 326,758 |
| 2024-03-04 | 163.50 | 165.00 | 163.00 | 164.50 | 150.40 | 718,951 |
| 2024-03-01 | 162.50 | 165.01 | 162.50 | 165.00 | 150.86 | 1,345,308 |
| 2024-02-29 | 162.00 | 163.50 | 161.50 | 161.50 | 147.66 | 330,060 |
| 2024-02-28 | 162.00 | 163.00 | 161.74 | 162.00 | 148.12 | 228,030 |
| 2024-02-27 | 162.00 | 163.50 | 161.56 | 163.00 | 149.03 | 340,701 |
| 2024-02-26 | 162.50 | 164.01 | 161.83 | 164.00 | 149.94 | 2,752,136 |
| 2024-02-23 | 162.00 | 163.50 | 161.50 | 163.00 | 149.03 | 301,383 |
| 2024-02-22 | 163.00 | 163.50 | 161.44 | 163.00 | 149.03 | 178,772 |
| 2024-02-21 | 162.00 | 163.00 | 161.00 | 161.00 | 147.20 | 141,019 |
| 2024-02-20 | 161.50 | 162.98 | 161.00 | 162.00 | 148.12 | 428,445 |
| 2024-02-19 | 163.50 | 163.50 | 161.00 | 162.50 | 148.57 | 220,252 |
| 2024-02-16 | 163.00 | 164.00 | 161.76 | 163.00 | 149.03 | 3,842,839 |
| 2024-02-15 | 159.00 | 162.51 | 159.00 | 162.50 | 148.57 | 705,723 |
| 2024-02-14 | 158.50 | 159.50 | 157.63 | 159.00 | 145.37 | 676,682 |
| 2024-02-13 | 159.00 | 159.21 | 157.05 | 157.50 | 144.00 | 136,854 |
| 2024-02-12 | 160.50 | 161.00 | 158.00 | 160.50 | 146.74 | 304,966 |
| 2024-02-09 | 159.00 | 160.01 | 158.80 | 160.00 | 146.29 | 153,159 |
| 2024-02-08 | 158.50 | 159.25 | 157.50 | 159.00 | 145.37 | 571,228 |
| 2024-02-07 | 158.00 | 158.50 | 157.50 | 158.00 | 144.46 | 335,924 |
| 2024-02-06 | 158.00 | 159.05 | 157.44 | 158.00 | 144.46 | 416,846 |
| 2024-02-05 | 160.00 | 160.74 | 157.50 | 157.50 | 144.00 | 1,146,798 |
| 2024-02-02 | 160.00 | 160.32 | 158.98 | 160.00 | 146.29 | 1,803,072 |
| 2024-02-01 | 158.50 | 160.00 | 157.50 | 157.50 | 144.00 | 151,406 |
| 2024-01-31 | 159.50 | 160.00 | 156.50 | 159.50 | 145.83 | 182,560 |
| 2024-01-30 | 159.00 | 160.01 | 158.78 | 160.00 | 146.29 | 222,757 |
| 2024-01-29 | 159.00 | 159.28 | 157.50 | 159.00 | 145.37 | 181,713 |
| 2024-01-26 | 156.50 | 159.06 | 156.50 | 158.50 | 144.92 | 438,121 |
| 2024-01-25 | 157.00 | 158.00 | 155.50 | 158.00 | 144.46 | 1,010,078 |
| 2024-01-24 | 156.50 | 157.55 | 155.37 | 157.00 | 143.54 | 639,028 |
| 2024-01-23 | 155.50 | 156.50 | 154.37 | 155.00 | 141.72 | 1,266,796 |
| 2024-01-22 | 155.00 | 156.00 | 153.58 | 156.00 | 142.63 | 222,009 |
| 2024-01-19 | 155.00 | 155.54 | 153.50 | 154.00 | 140.80 | 390,450 |
| 2024-01-18 | 153.00 | 156.00 | 153.00 | 153.50 | 140.34 | 233,927 |
| 2024-01-17 | 154.50 | 155.46 | 152.50 | 152.50 | 139.43 | 145,907 |
| 2024-01-16 | 156.00 | 157.50 | 155.43 | 155.50 | 142.17 | 285,346 |
| 2024-01-15 | 157.50 | 158.40 | 156.50 | 158.00 | 144.46 | 170,670 |
| 2024-01-12 | 159.50 | 159.85 | 157.00 | 157.00 | 143.54 | 663,849 |
| 2024-01-11 | 159.00 | 160.00 | 157.00 | 157.50 | 144.00 | 1,684,953 |
| 2024-01-10 | 158.00 | 159.50 | 158.00 | 158.50 | 144.92 | 379,388 |
| 2024-01-09 | 158.00 | 159.50 | 157.50 | 159.00 | 145.37 | 228,604 |
| 2024-01-08 | 157.00 | 159.24 | 156.85 | 158.00 | 144.46 | 615,516 |
| 2024-01-05 | 157.00 | 158.50 | 156.81 | 158.50 | 144.92 | 131,856 |
| 2024-01-04 | 160.00 | 160.00 | 157.82 | 159.00 | 145.37 | 976,756 |
| 2024-01-03 | 161.50 | 162.00 | 159.16 | 159.50 | 145.83 | 230,907 |
| 2024-01-02 | 162.00 | 164.50 | 161.50 | 162.00 | 148.12 | 217,900 |
| 2023-12-29 | 163.00 | 164.00 | 162.64 | 163.50 | 149.49 | 96,048 |
| 2023-12-28 | 163.00 | 164.00 | 162.00 | 164.00 | 149.94 | 297,717 |
| 2023-12-27 | 162.50 | 163.56 | 160.85 | 163.00 | 149.03 | 104,139 |
| 2023-12-22 | 161.00 | 161.50 | 159.92 | 161.00 | 147.20 | 97,724 |
| 2023-12-21 | 159.50 | 161.00 | 159.14 | 161.00 | 147.20 | 211,015 |
| 2023-12-20 | 160.00 | 161.00 | 158.74 | 161.00 | 147.20 | 167,930 |
| 2023-12-19 | 155.50 | 159.00 | 154.50 | 159.00 | 145.37 | 166,429 |
| 2023-12-18 | 158.00 | 158.71 | 157.00 | 157.00 | 143.54 | 423,143 |
| 2023-12-15 | 157.00 | 159.00 | 155.65 | 158.50 | 144.92 | 1,207,964 |
| 2023-12-14 | 155.50 | 157.00 | 155.00 | 156.50 | 143.09 | 758,399 |
| 2023-12-13 | 152.50 | 153.00 | 151.66 | 152.00 | 138.97 | 413,784 |
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.