The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	152.50	153.50	152.11	153.00	139.89	856,534
2023-12-11	151.50	152.62	151.00	152.50	139.43	238,775
2023-12-08	151.50	153.30	151.00	152.00	138.97	1,195,646
2023-12-07	152.50	153.61	150.50	150.50	137.60	374,404
2023-12-06	153.00	154.00	152.50	153.00	139.89	267,609
2023-12-05	152.00	153.00	151.30	152.00	138.97	1,072,793
2023-12-04	152.50	154.00	151.65	152.50	139.43	1,214,808
2023-12-01	151.00	152.50	150.16	152.50	139.43	638,798
2023-11-30	150.50	151.17	149.98	151.00	138.06	394,361
2023-11-29	149.00	151.50	149.00	151.00	138.06	214,596
2023-11-28	150.00	150.76	149.50	150.00	137.14	115,783
2023-11-27	150.00	153.00	149.50	151.00	138.06	122,677
2023-11-24	149.50	151.00	149.50	150.00	137.14	308,560
2023-11-23	151.50	151.80	150.00	150.00	137.14	234,595
2023-11-22	152.00	152.50	150.50	150.50	137.60	284,390
2023-11-21	152.50	152.50	150.85	151.00	138.06	278,329
2023-11-20	150.50	152.50	150.50	152.00	138.97	594,995
2023-11-17	151.00	152.00	150.70	152.00	138.97	1,090,355
2023-11-16	152.00	152.50	149.50	150.50	137.60	461,295
2023-11-15	148.50	151.50	147.08	151.50	138.52	556,743
2023-11-14	143.00	148.50	142.56	148.50	135.77	282,204
2023-11-13	142.50	144.50	141.75	144.00	131.66	275,334
2023-11-10	142.00	143.50	141.50	143.50	131.20	404,510
2023-11-09	143.00	144.50	141.50	143.00	130.74	228,264
2023-11-08	139.00	143.50	139.00	143.00	130.74	248,854
2023-11-07	139.00	141.14	139.00	140.00	128.00	330,269
2023-11-06	141.50	142.50	139.50	140.00	128.00	352,406
2023-11-03	141.00	142.78	139.13	142.50	130.29	154,898
2023-11-02	137.00	141.00	137.00	141.00	128.92	638,509
2023-11-01	138.00	139.50	137.85	138.50	123.66	618,654
2023-10-31	138.00	138.53	137.00	138.50	123.66	620,197
2023-10-30	137.50	138.50	136.50	138.00	123.21	137,270
2023-10-27	137.00	138.00	136.00	136.00	121.43	217,391
2023-10-26	136.00	137.50	135.50	137.00	122.32	732,428
2023-10-25	138.00	138.38	136.50	136.50	121.87	408,461
2023-10-24	139.50	140.00	137.50	138.00	123.21	241,954
2023-10-23	139.50	142.00	137.50	137.50	122.77	118,238
2023-10-20	141.00	141.94	139.50	139.50	124.55	101,566
2023-10-19	142.00	142.00	141.00	142.00	126.78	176,525
2023-10-18	143.00	144.00	142.50	142.50	127.23	277,930
2023-10-17	143.00	144.50	142.26	144.50	129.02	700,003
2023-10-16	142.50	144.50	142.50	143.00	127.68	198,282
2023-10-13	146.00	146.78	142.50	142.50	127.23	224,638
2023-10-12	146.00	148.50	144.75	146.50	130.80	233,687
2023-10-11	142.50	147.00	142.50	147.00	131.25	133,983
2023-10-10	142.50	146.50	142.50	146.50	130.80	334,605
2023-10-09	143.50	144.00	143.00	143.50	128.12	468,717
2023-10-06	145.00	145.28	143.50	143.50	128.12	399,879
2023-10-05	145.50	145.78	144.00	144.00	128.57	618,225
2023-10-04	145.00	145.50	144.50	145.00	129.46	602,874
2023-10-03	147.00	147.10	145.50	145.50	129.91	675,362
2023-10-02	150.50	150.50	146.50	146.50	130.80	512,014
2023-09-29	148.50	149.22	147.60	148.00	132.14	216,910
2023-09-28	147.50	148.00	146.50	147.00	131.25	200,076
2023-09-27	148.00	149.00	147.00	147.00	131.25	206,358
2023-09-26	148.50	150.00	147.50	148.50	132.59	105,995
2023-09-25	150.00	152.00	148.50	148.50	132.59	171,536
2023-09-22	149.00	151.50	149.00	151.00	134.82	550,790
2023-09-21	150.50	151.50	149.78	151.00	134.82	421,428
2023-09-20	151.00	152.90	149.32	152.50	136.16	633,988

← NewerPage 13 of 22 · 1,265 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.