The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	233.00	234.66	230.50	231.00	228.26	178,274
2026-07-22	232.00	234.00	228.50	234.00	231.22	912,741
2026-07-21	230.50	232.50	228.78	232.00	229.24	352,668
2026-07-20	229.50	234.00	228.50	229.50	226.77	215,280
2026-07-17	230.50	234.50	228.50	229.00	226.28	462,671
2026-07-16	230.50	233.50	230.00	232.00	229.24	183,276
2026-07-15	232.50	233.50	230.00	231.50	228.75	248,705
2026-07-14	231.00	234.00	230.00	232.50	229.74	247,569
2026-07-13	232.00	234.00	229.50	231.00	228.26	211,478
2026-07-10	232.50	235.50	231.50	232.50	229.74	132,260
2026-07-09	230.00	234.00	229.50	232.50	229.74	415,209
2026-07-08	236.50	236.50	229.00	232.00	229.24	289,009
2026-07-07	234.00	238.00	233.50	233.50	230.73	271,379
2026-07-06	234.50	238.50	234.00	237.50	234.68	267,485
2026-07-03	231.00	237.50	231.00	236.50	233.69	590,326
2026-07-02	234.00	236.00	233.00	235.00	232.21	611,960
2026-07-01	230.50	235.00	230.50	234.50	231.71	502,333
2026-06-30	231.50	235.00	230.00	234.00	231.22	934,839
2026-06-29	231.00	233.00	229.00	231.00	228.26	320,449
2026-06-26	233.00	233.00	229.00	231.00	228.26	244,820
2026-06-25	230.00	234.00	230.00	233.50	230.73	618,313
2026-06-24	233.50	234.00	230.00	232.50	229.74	877,985
2026-06-23	233.00	236.50	231.50	234.00	231.22	365,744
2026-06-22	238.00	241.50	236.89	239.00	236.16	1,240,465
2026-06-19	239.50	243.50	238.00	239.50	236.65	1,010,249
2026-06-18	241.50	244.50	239.50	241.00	238.14	340,248
2026-06-17	245.00	245.50	241.00	242.50	239.62	321,806
2026-06-16	241.50	244.50	240.63	241.00	238.14	356,548
2026-06-15	242.50	244.50	240.00	241.50	238.63	1,080,269
2026-06-12	238.00	239.00	236.00	236.50	233.69	488,309
2026-06-11	234.00	235.50	231.94	234.50	231.71	449,392
2026-06-10	233.00	238.00	231.00	234.00	231.22	370,848
2026-06-09	237.00	239.50	233.50	234.50	231.71	789,480
2026-06-08	239.50	240.00	235.50	236.50	233.69	850,334
2026-06-05	244.00	244.00	239.50	239.50	236.65	376,568
2026-06-04	241.00	245.50	241.00	242.50	239.62	264,301
2026-06-03	245.50	246.00	243.00	245.50	242.58	416,921
2026-06-02	245.00	246.50	243.63	246.50	243.57	489,399
2026-06-01	243.50	247.21	240.50	244.50	241.59	602,477
2026-05-29	241.00	246.00	241.00	244.00	241.10	525,553
2026-05-28	239.00	242.55	239.00	242.00	239.12	295,441
2026-05-27	241.50	244.00	240.00	241.00	238.14	327,302
2026-05-26	239.50	241.50	236.35	239.50	236.65	248,572
2026-05-22	238.00	238.50	235.00	236.50	233.69	250,111
2026-05-21	235.00	237.50	233.15	237.50	234.68	238,643
2026-05-20	231.00	237.00	229.50	235.50	232.70	574,313
2026-05-19	233.50	233.50	230.75	232.00	229.24	1,114,167
2026-05-18	231.50	232.50	228.93	232.00	229.24	728,872
2026-05-15	230.50	232.50	229.45	232.50	229.74	534,972
2026-05-14	232.00	234.09	231.30	232.00	229.24	359,628
2026-05-13	231.00	232.50	229.00	230.50	227.76	427,985
2026-05-12	231.00	231.50	229.00	229.50	226.77	470,470
2026-05-11	232.00	233.50	229.99	232.00	229.24	938,522
2026-05-08	228.00	233.00	228.00	232.00	229.24	195,764
2026-05-07	232.50	234.00	230.75	232.50	229.74	283,595
2026-05-06	229.50	233.65	225.50	231.00	228.26	732,758
2026-05-05	225.00	227.50	222.00	227.00	224.30	456,346
2026-05-01	224.00	226.00	220.50	225.00	222.33	391,696
2026-04-30	224.00	226.00	220.50	225.50	222.82	259,566
2026-04-29	228.00	228.00	224.00	225.50	220.04	338,383

← NewerPage 2 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.