The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	134.00	134.00	130.39	134.00	115.66	274,715
2022-10-05	132.00	134.50	129.24	134.50	116.09	156,367
2022-10-04	128.50	134.50	128.50	133.50	115.23	369,377
2022-10-03	125.00	128.00	123.19	128.00	110.48	104,294
2022-09-30	126.00	128.00	122.10	126.00	108.76	586,757
2022-09-29	127.00	128.50	123.55	124.50	107.46	808,429
2022-09-28	126.00	129.00	122.93	128.50	110.91	413,873
2022-09-27	129.50	129.51	125.00	127.50	110.05	443,902
2022-09-26	128.50	131.50	123.44	129.00	111.35	283,690
2022-09-23	127.00	129.95	125.52	129.00	111.35	267,372
2022-09-22	131.50	131.51	128.25	131.00	113.07	400,424
2022-09-21	132.00	133.00	131.05	133.00	114.80	326,145
2022-09-20	133.00	133.75	131.50	132.00	113.94	899,306
2022-09-16	134.50	135.14	131.50	131.50	113.50	373,149
2022-09-15	134.00	136.25	134.00	136.00	117.39	169,409
2022-09-14	135.50	137.00	134.68	137.00	118.25	148,573
2022-09-13	139.50	141.58	136.00	136.00	117.39	439,613
2022-09-12	141.00	142.00	135.58	136.00	117.39	136,868
2022-09-09	138.00	140.50	138.00	138.00	119.11	767,016
2022-09-08	135.50	136.88	132.57	135.50	116.96	613,541
2022-09-07	134.50	135.50	133.00	134.00	115.66	906,005
2022-09-06	135.50	136.00	132.58	134.50	116.09	606,579
2022-09-05	136.50	137.38	132.53	135.50	116.96	163,706
2022-09-02	137.00	141.50	134.25	137.50	118.68	295,541
2022-09-01	138.00	138.00	134.25	134.50	116.09	605,677
2022-08-31	138.50	140.00	137.00	138.00	119.11	900,592
2022-08-30	137.00	143.00	137.00	137.50	118.68	205,977
2022-08-26	141.50	144.00	138.50	138.50	119.55	376,955
2022-08-25	141.00	144.50	138.65	141.50	122.14	248,547
2022-08-24	139.50	141.00	137.50	139.00	119.98	240,282
2022-08-23	140.00	143.04	138.22	139.00	119.98	166,241
2022-08-22	140.50	146.38	140.03	140.50	121.27	794,494
2022-08-19	144.50	147.00	142.00	147.00	126.88	157,158
2022-08-18	142.50	147.00	142.50	145.50	125.59	219,298
2022-08-17	146.00	146.50	143.01	144.00	124.29	102,822
2022-08-16	148.00	148.47	145.23	146.00	126.02	167,885
2022-08-15	146.00	148.00	144.37	146.00	126.02	193,401
2022-08-12	146.50	149.00	144.44	145.50	125.59	345,228
2022-08-11	146.50	149.00	145.00	145.50	125.59	325,273
2022-08-10	142.48	147.00	141.32	145.00	125.16	476,059
2022-08-09	146.00	146.00	143.02	146.00	126.02	341,745
2022-08-08	146.00	147.48	144.50	144.50	124.72	233,601
2022-08-05	146.52	148.98	140.52	144.00	124.29	244,456
2022-08-04	142.00	149.59	140.51	147.80	127.57	29,327
2022-08-03	141.02	144.76	140.25	144.76	124.95	127,234
2022-08-02	138.98	142.25	136.49	139.50	120.41	208,891
2022-08-01	140.00	142.00	139.00	141.00	121.70	136,428
2022-07-29	139.98	145.34	137.81	142.52	123.02	287,770
2022-07-28	140.00	143.98	138.48	139.50	120.41	632,804
2022-07-27	140.00	144.71	138.33	141.00	121.70	108,079
2022-07-26	138.50	142.00	137.60	140.00	120.84	366,743
2022-07-25	140.50	141.00	137.40	141.00	121.70	40,921
2022-07-22	139.50	141.00	137.27	141.00	121.70	77,923
2022-07-21	139.90	139.90	137.34	138.50	119.55	199,706
2022-07-20	138.00	139.98	136.52	138.00	119.11	449,044
2022-07-19	135.50	138.00	133.54	138.00	119.11	397,856
2022-07-18	135.50	139.94	131.04	135.50	116.96	329,759
2022-07-15	130.00	134.00	130.00	133.90	115.58	168,931
2022-07-14	131.00	134.48	130.67	131.50	113.50	103,364
2022-07-13	132.00	134.52	131.50	132.00	113.94	149,068

← NewerPage 18 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.