The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	148.50	150.73	146.54	149.50	132.24	178,838
2022-12-30	147.00	148.00	146.00	148.00	130.92	358,274
2022-12-29	147.00	149.01	146.00	149.00	131.80	107,259
2022-12-28	147.00	147.50	145.50	147.50	130.47	195,035
2022-12-23	145.50	146.60	145.00	146.00	129.15	98,488
2022-12-22	146.50	148.00	144.50	144.50	127.82	197,406
2022-12-21	146.50	147.00	145.27	146.00	129.15	313,444
2022-12-20	145.00	145.84	144.00	145.00	128.26	362,399
2022-12-19	149.00	152.00	144.50	144.50	127.82	290,916
2022-12-16	152.50	154.00	145.00	145.00	128.26	7,237,096
2022-12-15	157.00	157.00	152.50	153.00	135.34	165,497
2022-12-14	157.00	157.62	155.40	156.00	137.99	347,469
2022-12-13	154.00	158.16	151.95	157.00	138.88	438,537
2022-12-12	154.00	156.00	152.86	154.00	136.22	229,591
2022-12-09	153.50	155.66	153.46	154.00	136.22	192,526
2022-12-08	154.50	155.08	153.50	153.50	135.78	166,520
2022-12-07	155.00	155.00	153.50	153.50	135.78	420,914
2022-12-06	155.00	157.20	155.00	155.50	137.55	326,252
2022-12-05	154.00	156.50	150.50	156.50	138.44	887,424
2022-12-02	154.50	154.50	151.50	153.50	135.78	366,516
2022-12-01	153.00	154.50	152.70	153.00	135.34	264,305
2022-11-30	150.50	152.19	150.31	152.00	134.45	50,863
2022-11-29	149.50	152.50	149.00	149.00	131.80	193,769
2022-11-28	150.50	151.50	147.00	151.00	133.57	148,070
2022-11-25	150.00	152.50	148.00	150.00	132.69	103,633
2022-11-24	150.00	152.50	145.00	150.00	132.69	95,831
2022-11-23	152.00	152.50	147.13	151.50	134.01	175,583
2022-11-22	150.50	152.00	147.05	152.00	134.45	183,957
2022-11-21	150.50	151.10	147.04	149.50	132.24	130,374
2022-11-18	145.50	150.34	144.69	147.50	130.47	461,551
2022-11-17	146.00	151.00	145.50	146.25	129.37	92,426
2022-11-16	147.50	151.53	146.13	147.50	130.47	292,827
2022-11-15	152.00	152.03	148.00	149.00	131.80	157,480
2022-11-14	150.50	153.50	147.00	150.25	132.91	84,076
2022-11-11	147.00	150.60	144.50	150.00	132.69	375,864
2022-11-10	142.00	147.00	138.81	147.00	130.03	243,402
2022-11-09	142.00	142.50	140.00	141.75	125.39	500,797
2022-11-08	137.50	142.00	136.75	142.00	125.61	511,858
2022-11-07	134.00	139.50	134.00	138.50	122.51	223,834
2022-11-04	137.50	140.50	135.50	140.50	124.28	72,797
2022-11-03	135.50	138.00	134.03	135.50	119.86	336,947
2022-11-02	134.00	138.48	133.93	136.50	120.74	200,137
2022-11-01	134.00	135.73	130.60	135.50	119.86	316,987
2022-10-31	131.00	134.01	130.23	131.50	116.32	161,654
2022-10-28	132.00	133.00	131.00	133.00	117.65	106,660
2022-10-27	131.50	133.00	130.00	130.00	114.99	68,299
2022-10-26	128.50	133.50	127.50	133.50	118.09	115,131
2022-10-25	128.00	133.00	125.31	133.00	117.65	94,306
2022-10-24	128.50	129.00	124.50	129.00	114.11	109,994
2022-10-21	129.50	130.50	125.00	130.00	114.99	76,002
2022-10-20	127.00	130.00	125.26	130.00	114.99	100,241
2022-10-19	128.00	131.00	127.89	128.00	110.48	64,762
2022-10-18	129.50	131.18	125.62	129.50	111.78	153,292
2022-10-17	129.00	129.81	127.00	129.50	111.78	496,770
2022-10-14	128.50	131.50	127.63	130.00	112.21	351,687
2022-10-13	129.00	129.00	125.50	127.00	109.62	286,967
2022-10-12	128.00	131.75	126.63	129.00	111.35	74,753
2022-10-11	130.00	133.00	128.00	129.50	111.78	280,636
2022-10-10	128.00	132.50	127.40	132.50	114.37	295,651
2022-10-07	132.50	132.87	130.80	132.50	114.37	133,006

← NewerPage 17 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.