The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	132.02	137.16	132.00	132.50	114.37	158,957
2022-07-11	135.00	137.96	131.00	131.52	113.52	347,773
2022-07-08	137.60	138.00	135.50	135.50	116.96	379,830
2022-07-07	136.50	139.00	133.30	136.90	118.16	596,041
2022-07-06	137.00	138.39	132.37	137.50	118.68	86,055
2022-07-05	145.00	145.00	133.50	133.50	115.23	263,926
2022-07-04	145.00	145.00	139.10	139.10	120.06	178,562
2022-07-01	145.00	145.00	139.00	140.50	121.27	154,533
2022-06-30	145.00	145.00	139.02	140.00	120.84	340,809
2022-06-29	147.00	147.00	139.43	144.50	124.72	164,429
2022-06-28	145.00	146.22	141.07	145.50	125.59	171,910
2022-06-27	145.00	145.00	139.77	144.90	125.07	172,462
2022-06-24	141.42	145.00	137.84	145.00	125.16	227,037
2022-06-23	144.00	144.00	137.65	140.00	120.84	500,224
2022-06-22	144.00	144.00	138.53	142.00	122.57	130,642
2022-06-21	144.00	144.00	141.56	142.50	123.00	492,329
2022-06-20	144.00	144.00	138.16	142.00	122.57	164,315
2022-06-17	141.00	141.13	137.96	141.00	121.70	104,337
2022-06-16	147.70	147.70	137.97	139.50	120.41	161,641
2022-06-15	143.50	144.50	141.00	141.00	121.70	540,387
2022-06-14	146.50	146.50	141.00	141.00	121.70	699,422
2022-06-13	145.00	148.98	144.02	145.30	125.42	215,315
2022-06-10	149.00	154.30	148.73	149.00	128.61	133,342
2022-06-09	154.50	155.16	153.81	154.00	132.92	252,654
2022-06-08	155.50	156.50	153.52	156.50	135.08	237,682
2022-06-07	156.00	156.00	150.02	154.75	133.57	62,146
2022-06-06	156.00	156.00	151.60	156.00	134.65	180,566
2022-06-01	156.00	156.00	151.52	152.50	131.63	239,920
2022-05-31	156.00	156.00	148.98	153.50	132.49	163,068
2022-05-30	156.00	156.00	151.10	154.50	133.36	133,157
2022-05-27	150.98	152.50	150.00	151.10	130.42	170,247
2022-05-26	147.00	151.00	146.10	151.00	130.34	455,957
2022-05-25	149.00	150.26	146.50	147.00	126.88	156,555
2022-05-24	149.98	151.12	146.50	148.50	128.18	208,879
2022-05-23	148.50	150.00	147.15	150.00	129.47	611,801
2022-05-20	151.62	154.44	148.50	148.50	128.18	105,763
2022-05-19	152.48	153.82	147.09	150.50	129.90	204,870
2022-05-18	150.00	152.16	147.79	152.16	131.34	178,443
2022-05-17	144.76	150.00	144.56	150.00	129.47	101,665
2022-05-16	144.00	147.90	142.57	146.50	126.45	114,253
2022-05-13	143.98	146.98	142.89	144.80	124.98	148,389
2022-05-12	146.48	146.48	141.96	142.50	123.00	206,906
2022-05-11	144.92	146.57	143.08	145.06	125.21	807,850
2022-05-10	142.00	145.60	140.00	144.50	124.72	169,942
2022-05-09	146.88	149.98	140.80	140.80	121.53	283,373
2022-05-06	151.00	153.36	148.52	149.00	128.61	56,536
2022-05-05	151.00	154.50	151.00	151.80	131.03	207,716
2022-05-04	149.00	154.98	149.00	152.00	131.20	422,445
2022-05-03	148.00	153.48	148.00	151.66	130.91	137,332
2022-04-29	153.38	154.56	150.25	153.00	132.06	230,130
2022-04-28	151.46	154.98	149.80	149.80	129.30	239,849
2022-04-27	151.12	152.18	149.00	149.00	128.61	92,551
2022-04-26	151.02	155.22	151.00	151.20	130.51	153,942
2022-04-25	150.02	152.98	149.02	150.60	129.99	254,382
2022-04-22	153.48	155.00	151.18	154.00	132.92	365,461
2022-04-21	152.50	157.48	150.36	156.50	135.08	291,009
2022-04-20	151.50	153.98	151.17	152.50	131.63	68,501
2022-04-19	151.52	153.53	150.22	151.00	130.34	318,390
2022-04-14	153.00	154.41	149.96	150.00	129.47	607,832
2022-04-13	155.00	155.00	151.50	155.00	133.79	115,095

← NewerPage 19 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.