The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	156.00	156.48	153.25	153.50	135.78	904,984
2023-03-27	158.00	158.50	155.00	155.00	137.11	498,322
2023-03-24	157.50	158.29	154.10	156.00	137.99	400,797
2023-03-23	157.00	159.50	156.50	159.50	141.09	221,929
2023-03-22	156.00	158.50	155.81	158.50	140.20	438,615
2023-03-21	156.00	158.37	155.00	157.50	139.32	1,074,368
2023-03-20	152.50	156.00	150.00	155.00	137.11	519,996
2023-03-17	156.50	157.00	152.50	152.50	134.90	598,091
2023-03-16	154.00	157.15	153.50	154.50	136.67	937,432
2023-03-15	159.50	159.50	150.50	152.50	134.90	461,611
2023-03-14	155.50	158.89	155.11	158.00	139.76	468,580
2023-03-13	162.00	162.00	154.71	155.00	137.11	385,146
2023-03-10	162.00	162.20	159.18	160.00	141.53	385,841
2023-03-09	167.00	168.00	162.50	164.00	145.07	346,275
2023-03-08	170.00	170.00	167.00	167.00	147.72	293,106
2023-03-07	171.00	171.50	169.50	169.50	149.93	499,201
2023-03-06	170.00	171.00	168.16	171.00	151.26	279,338
2023-03-03	169.50	170.33	168.87	169.50	149.93	197,522
2023-03-02	168.00	169.08	167.50	168.50	149.05	340,604
2023-03-01	167.00	170.15	166.74	168.50	149.05	562,034
2023-02-28	167.50	167.50	164.00	166.50	147.28	684,564
2023-02-27	166.50	167.12	164.50	164.50	145.51	423,445
2023-02-24	166.50	168.00	165.00	165.50	146.40	82,479
2023-02-23	165.00	167.50	164.36	166.50	147.28	392,553
2023-02-22	164.00	168.00	163.15	164.00	145.07	429,797
2023-02-21	168.00	170.84	165.95	166.50	147.28	225,293
2023-02-20	169.50	172.50	168.39	168.50	149.05	157,918
2023-02-17	170.50	171.63	169.24	169.50	149.93	225,440
2023-02-16	171.00	172.00	169.50	172.00	152.15	284,110
2023-02-15	168.00	170.00	168.00	169.00	149.49	130,182
2023-02-14	168.50	169.75	167.50	167.50	148.17	287,285
2023-02-13	166.50	169.25	165.50	167.00	147.72	203,583
2023-02-10	169.00	170.50	165.00	166.50	147.28	242,365
2023-02-09	169.00	171.50	168.50	168.50	149.05	213,768
2023-02-08	169.50	170.78	168.00	169.00	149.49	432,282
2023-02-07	169.50	169.50	167.50	168.00	148.61	162,817
2023-02-06	168.50	172.00	167.50	169.50	149.93	262,987
2023-02-03	171.50	173.00	170.00	171.00	151.26	396,910
2023-02-02	167.00	173.50	164.00	171.00	151.26	335,588
2023-02-01	164.00	166.50	163.00	165.50	146.40	226,336
2023-01-31	163.50	164.00	162.50	163.00	144.19	103,995
2023-01-30	163.00	165.50	163.00	164.50	145.51	162,897
2023-01-27	162.00	166.00	162.00	166.00	146.84	305,517
2023-01-26	162.50	164.29	161.50	164.00	145.07	2,125,995
2023-01-25	163.00	164.00	161.50	162.50	143.74	298,483
2023-01-24	161.00	163.40	159.92	162.50	143.74	279,800
2023-01-23	157.50	161.50	157.50	159.50	141.09	250,093
2023-01-20	158.00	159.02	156.50	159.00	140.65	302,899
2023-01-19	158.50	160.50	156.50	156.50	138.44	284,640
2023-01-18	160.50	161.50	158.11	160.50	141.97	724,427
2023-01-17	159.00	160.00	157.50	160.00	141.53	1,417,683
2023-01-16	158.00	159.50	156.00	159.00	140.65	441,497
2023-01-13	156.00	158.00	155.00	157.50	139.32	474,216
2023-01-12	154.50	157.00	154.00	155.00	137.11	2,210,236
2023-01-11	152.00	154.50	150.00	154.00	136.22	720,351
2023-01-10	151.00	152.50	150.70	151.00	133.57	289,853
2023-01-09	150.00	153.50	150.00	151.00	133.57	312,685
2023-01-06	150.50	152.00	150.00	150.00	132.69	165,684
2023-01-05	148.50	152.15	148.50	149.50	132.24	275,378
2023-01-04	149.00	151.50	149.00	150.00	132.69	246,453

← NewerPage 16 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.