The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	151.00	152.90	149.32	152.50	136.16	633,988
2023-09-19	150.00	150.79	149.50	149.50	133.48	145,115
2023-09-18	150.00	154.50	150.00	150.00	133.93	222,407
2023-09-15	152.50	154.50	152.50	153.50	137.05	729,091
2023-09-14	151.50	153.50	150.02	153.50	137.05	658,467
2023-09-13	151.50	152.27	150.00	150.50	134.37	195,438
2023-09-12	152.00	152.50	151.00	152.00	135.71	174,561
2023-09-11	151.50	153.50	151.25	151.50	135.27	180,355
2023-09-08	151.50	152.50	151.50	152.00	135.71	225,680
2023-09-07	152.50	153.04	152.50	153.00	136.61	73,140
2023-09-06	154.00	154.00	152.53	154.00	137.50	101,369
2023-09-05	156.50	156.50	153.24	153.50	137.05	85,710
2023-09-04	154.00	155.62	153.00	154.50	137.94	467,869
2023-09-01	155.00	155.50	153.21	154.00	137.50	515,600
2023-08-31	154.50	155.25	153.20	153.50	137.05	111,325
2023-08-30	155.00	156.14	154.00	154.00	137.50	174,226
2023-08-29	152.00	156.00	149.36	154.50	137.94	366,101
2023-08-25	152.00	152.64	151.50	152.50	136.16	188,175
2023-08-24	153.00	153.50	152.00	152.00	135.71	156,031
2023-08-23	152.00	153.00	150.27	153.00	136.61	517,383
2023-08-22	150.50	153.50	149.72	150.50	134.37	94,383
2023-08-21	150.00	151.28	149.26	149.50	133.48	202,490
2023-08-18	151.00	152.60	149.00	149.00	133.03	262,711
2023-08-17	154.00	154.00	152.00	152.00	135.71	153,238
2023-08-16	154.00	156.00	154.00	154.00	137.50	138,603
2023-08-15	158.00	158.35	154.00	154.00	137.50	115,153
2023-08-14	158.50	159.58	157.00	157.50	140.62	98,620
2023-08-11	159.00	160.30	157.00	157.00	140.18	108,591
2023-08-10	161.00	161.00	159.00	160.00	142.85	136,095
2023-08-09	158.00	159.75	158.00	159.00	141.96	99,864
2023-08-08	158.50	159.00	157.50	157.50	140.62	145,439
2023-08-07	161.00	161.00	159.00	159.00	141.96	72,531
2023-08-04	159.50	161.00	159.50	160.00	142.85	74,328
2023-08-03	159.50	161.00	158.97	159.00	141.96	26,812
2023-08-02	159.50	160.50	158.50	158.50	141.52	85,961
2023-08-01	160.00	162.50	160.00	162.50	145.09	166,391
2023-07-31	161.50	162.50	160.00	161.00	143.75	168,040
2023-07-28	161.00	163.00	160.50	162.50	145.09	171,182
2023-07-27	162.00	162.63	159.38	162.50	145.09	146,602
2023-07-26	160.00	161.70	159.30	160.50	143.30	242,078
2023-07-25	160.00	160.50	158.99	160.50	143.30	166,825
2023-07-24	161.00	161.26	159.22	160.50	143.30	630,473
2023-07-21	160.00	161.00	159.45	160.50	143.30	204,044
2023-07-20	161.50	161.50	160.23	161.00	143.75	492,270
2023-07-19	158.50	161.00	158.08	161.00	143.75	391,951
2023-07-18	156.00	157.00	155.55	156.50	139.73	438,804
2023-07-17	156.00	158.00	155.75	156.00	139.28	502,831
2023-07-14	156.00	157.50	156.00	157.00	140.18	399,565
2023-07-13	156.50	157.50	152.00	156.50	139.73	3,817,596
2023-07-12	152.50	156.00	151.50	156.00	139.28	244,951
2023-07-11	152.00	152.00	150.28	152.00	135.71	107,046
2023-07-10	150.00	152.39	149.50	151.00	134.82	190,210
2023-07-07	149.50	151.00	147.25	151.00	134.82	411,324
2023-07-06	151.00	152.40	147.50	147.50	131.69	164,753
2023-07-05	152.00	152.88	151.25	151.50	135.27	635,873
2023-07-04	152.50	153.50	152.00	152.00	135.71	318,298
2023-07-03	153.50	154.50	152.50	152.50	136.16	879,016
2023-06-30	151.00	155.00	151.00	154.00	137.50	195,268
2023-06-29	149.50	153.00	149.50	152.50	136.16	310,211
2023-06-28	149.00	152.00	147.20	152.00	135.71	174,039

← NewerPage 14 of 22 · 1,266 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.