The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	151.98	154.90	149.00	152.96	132.03	266,970
2022-04-11	153.00	154.50	151.96	152.00	131.20	476,935
2022-04-08	154.02	157.50	152.35	153.50	132.49	134,263
2022-04-07	153.02	155.94	152.00	152.00	131.20	138,253
2022-04-06	154.50	155.77	153.00	153.00	132.06	420,814
2022-04-05	157.00	158.00	155.73	157.00	135.51	515,562
2022-04-04	157.00	160.37	156.00	158.20	136.55	663,747
2022-04-01	157.00	158.50	154.62	158.50	136.81	387,035
2022-03-31	156.50	159.50	154.50	156.50	135.08	527,025
2022-03-30	159.00	160.87	158.00	158.00	135.30	279,928
2022-03-29	157.50	161.00	157.50	161.00	137.87	193,422
2022-03-28	154.00	159.50	151.75	157.00	134.44	409,702
2022-03-25	156.00	157.00	154.00	154.00	131.87	65,081
2022-03-24	159.50	159.83	155.83	156.00	133.59	325,228
2022-03-23	159.50	159.50	155.39	159.00	136.15	300,517
2022-03-22	160.00	160.00	156.39	157.00	134.44	293,489
2022-03-21	156.50	157.00	154.89	155.75	133.37	401,763
2022-03-18	155.00	156.00	153.00	155.50	133.16	3,025,945
2022-03-17	156.50	156.50	153.00	156.50	134.01	224,585
2022-03-16	152.50	155.00	151.50	155.00	132.73	649,874
2022-03-15	149.50	149.50	146.00	149.00	127.59	301,752
2022-03-14	150.00	151.00	144.65	151.00	129.30	214,676
2022-03-11	144.50	149.10	142.50	147.00	125.88	220,889
2022-03-10	144.50	146.50	143.36	144.00	123.31	192,237
2022-03-09	142.50	145.00	137.12	145.00	124.17	250,092
2022-03-08	133.00	138.50	133.00	136.50	116.89	337,092
2022-03-07	138.50	139.98	130.50	134.00	114.75	887,426
2022-03-04	149.00	149.40	140.54	141.50	121.17	658,213
2022-03-03	155.50	157.50	150.00	150.50	128.88	380,804
2022-03-02	152.50	157.00	152.02	157.00	134.44	186,648
2022-03-01	156.00	158.50	151.50	156.00	133.59	201,979
2022-02-28	156.00	158.00	154.05	156.50	134.01	284,809
2022-02-25	153.00	159.50	150.78	159.00	136.15	169,076
2022-02-24	152.50	155.50	146.00	151.50	129.73	634,616
2022-02-23	160.00	161.13	157.00	159.50	136.58	501,634
2022-02-22	154.00	161.50	152.00	161.50	138.30	365,438
2022-02-21	166.50	166.90	161.00	161.50	138.30	283,370
2022-02-18	169.50	170.00	165.51	168.50	144.29	136,062
2022-02-17	170.00	171.00	167.00	168.00	143.86	146,229
2022-02-16	170.50	172.48	163.82	171.50	146.86	180,500
2022-02-15	169.00	172.50	165.50	165.50	141.72	277,032
2022-02-14	170.00	171.75	166.00	167.00	143.01	218,148
2022-02-11	175.50	177.00	174.50	174.50	149.43	246,251
2022-02-10	172.00	178.00	172.00	176.00	150.71	321,394
2022-02-09	176.50	178.00	173.80	178.00	152.42	207,573
2022-02-08	174.50	175.93	170.80	171.00	146.43	641,145
2022-02-07	172.00	173.96	169.00	170.00	145.57	125,074
2022-02-04	175.50	177.00	170.50	171.00	146.43	351,362
2022-02-03	174.00	176.16	171.00	173.50	148.57	423,119
2022-02-02	173.50	177.50	173.02	177.50	152.00	243,257
2022-02-01	170.50	172.50	169.45	172.50	147.72	106,765
2022-01-31	165.50	171.00	165.50	171.00	146.43	151,274
2022-01-28	166.00	170.00	163.50	163.50	140.01	520,328
2022-01-27	163.00	168.00	160.73	166.50	142.58	118,456
2022-01-26	170.00	170.00	163.50	163.50	140.01	73,643
2022-01-25	169.80	169.80	161.00	165.00	141.29	417,360
2022-01-24	170.00	170.04	160.41	161.80	138.55	373,136
2022-01-21	173.60	175.80	168.00	168.00	143.86	374,904
2022-01-20	173.80	174.92	171.00	173.40	148.49	923,617
2022-01-19	175.00	176.64	170.60	170.60	146.09	110,059

← NewerPage 20 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.