The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	149.00	149.50	147.75	148.00	132.14	154,207
2023-06-26	149.00	150.17	147.00	148.00	132.14	549,481
2023-06-23	149.50	150.50	149.00	149.00	133.03	334,554
2023-06-22	152.00	152.50	149.50	150.00	133.93	172,569
2023-06-21	153.00	153.60	151.50	151.50	135.27	153,057
2023-06-20	155.00	155.00	153.00	153.00	136.61	131,337
2023-06-19	155.00	157.00	153.50	154.00	137.50	139,974
2023-06-16	157.00	157.50	155.33	156.00	139.28	553,865
2023-06-15	158.50	158.50	156.00	156.00	139.28	4,964,278
2023-06-14	157.50	158.00	156.00	158.00	141.07	1,417,295
2023-06-13	157.00	158.00	155.75	156.50	139.73	210,370
2023-06-12	156.00	156.75	155.75	156.00	139.28	179,037
2023-06-09	155.00	157.06	154.50	155.00	138.39	213,891
2023-06-08	154.50	155.80	154.50	155.00	138.39	106,115
2023-06-07	155.50	156.04	154.50	155.00	138.39	392,410
2023-06-06	156.00	156.14	155.00	155.50	138.84	550,425
2023-06-05	157.50	158.50	155.50	155.50	138.84	172,899
2023-06-02	156.00	157.12	155.94	156.50	139.73	1,224,699
2023-06-01	154.00	156.50	153.50	155.00	138.39	130,539
2023-05-31	156.00	156.64	152.24	154.00	137.50	325,781
2023-05-30	157.00	159.00	156.00	156.00	139.28	229,384
2023-05-26	158.00	159.00	157.00	157.00	140.18	132,691
2023-05-25	158.00	158.50	156.75	157.50	140.62	151,523
2023-05-24	157.00	158.50	156.00	158.50	141.52	156,641
2023-05-23	160.00	160.50	159.00	159.50	142.41	104,782
2023-05-22	160.50	161.08	159.50	160.00	142.85	120,534
2023-05-19	160.00	161.00	160.00	161.00	143.75	207,963
2023-05-18	159.50	160.76	158.52	160.50	143.30	381,225
2023-05-17	157.50	158.69	157.00	157.50	140.62	143,413
2023-05-16	159.00	160.50	157.50	157.50	140.62	180,475
2023-05-15	160.00	161.50	158.00	158.00	141.07	126,481
2023-05-12	159.50	160.28	158.00	158.00	141.07	365,623
2023-05-11	157.50	159.00	157.50	159.00	141.96	139,853
2023-05-10	158.50	159.00	157.97	159.00	141.96	164,727
2023-05-09	160.50	161.00	158.00	158.50	141.52	525,657
2023-05-05	157.00	160.50	157.00	160.50	143.30	139,194
2023-05-04	158.00	158.50	157.00	157.50	140.62	664,696
2023-05-03	158.50	160.00	157.32	159.00	141.96	622,673
2023-05-02	160.00	160.24	157.50	157.50	140.62	623,358
2023-04-28	159.00	160.23	157.98	158.50	141.52	217,572
2023-04-27	159.50	161.00	158.02	159.50	142.41	2,148,375
2023-04-26	158.50	160.00	157.91	160.00	142.85	468,313
2023-04-25	158.50	160.00	158.00	160.00	142.85	422,690
2023-04-24	161.00	161.74	160.00	160.00	142.85	261,704
2023-04-21	158.00	161.00	158.00	161.00	143.75	535,955
2023-04-20	159.00	160.50	158.00	158.00	141.07	383,557
2023-04-19	160.00	161.95	159.50	160.00	142.85	274,008
2023-04-18	161.50	163.00	160.50	163.00	145.53	216,217
2023-04-17	161.50	162.26	161.00	161.50	144.19	193,182
2023-04-14	161.00	162.50	160.55	161.00	143.75	462,785
2023-04-13	158.00	161.25	158.00	159.50	142.41	224,027
2023-04-12	158.00	161.00	157.00	159.50	142.41	420,850
2023-04-11	157.00	158.94	156.30	158.00	141.07	798,877
2023-04-06	154.50	157.00	154.50	156.50	139.73	551,691
2023-04-05	158.50	159.50	154.00	155.00	138.39	309,151
2023-04-04	159.50	160.00	158.00	158.00	141.07	319,706
2023-04-03	160.00	160.50	158.00	158.00	141.07	397,496
2023-03-31	159.00	160.50	157.94	159.00	141.96	479,131
2023-03-30	156.00	160.00	154.15	160.00	142.85	360,466
2023-03-29	155.00	157.00	154.15	156.50	138.44	491,309

← NewerPage 15 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.