The European Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 178.40 | 178.93 | 175.00 | 175.00 | 149.86 | 107,418 |
| 2022-01-17 | 177.40 | 179.83 | 177.00 | 178.20 | 152.60 | 305,066 |
| 2022-01-14 | 178.20 | 180.40 | 177.00 | 177.00 | 151.57 | 102,108 |
| 2022-01-13 | 182.00 | 182.00 | 178.60 | 179.00 | 153.28 | 386,132 |
| 2022-01-12 | 177.40 | 179.00 | 176.47 | 179.00 | 153.28 | 119,105 |
| 2022-01-11 | 177.40 | 177.40 | 174.80 | 177.00 | 151.57 | 385,868 |
| 2022-01-10 | 178.00 | 178.54 | 173.20 | 175.60 | 150.37 | 179,744 |
| 2022-01-07 | 182.00 | 182.00 | 172.00 | 176.60 | 151.23 | 121,553 |
| 2022-01-06 | 179.80 | 181.00 | 178.60 | 179.00 | 153.28 | 195,275 |
| 2022-01-05 | 180.20 | 182.00 | 180.00 | 180.40 | 154.48 | 146,222 |
| 2022-01-04 | 179.00 | 181.60 | 176.48 | 180.40 | 154.48 | 384,878 |
| 2021-12-31 | 176.00 | 179.19 | 175.40 | 179.00 | 153.28 | 30,221 |
| 2021-12-30 | 176.00 | 179.40 | 175.20 | 176.40 | 151.05 | 123,404 |
| 2021-12-29 | 175.40 | 179.80 | 174.90 | 176.00 | 150.71 | 148,616 |
| 2021-12-24 | 174.40 | 177.63 | 172.00 | 173.00 | 148.14 | 84,949 |
| 2021-12-23 | 176.00 | 178.00 | 172.80 | 175.00 | 149.86 | 105,785 |
| 2021-12-22 | 173.00 | 176.00 | 171.18 | 174.00 | 149.00 | 87,693 |
| 2021-12-21 | 169.20 | 174.10 | 169.20 | 171.00 | 146.43 | 120,725 |
| 2021-12-20 | 170.00 | 174.00 | 167.20 | 170.60 | 146.09 | 182,343 |
| 2021-12-17 | 173.00 | 176.00 | 170.40 | 170.40 | 145.92 | 114,882 |
| 2021-12-16 | 177.00 | 177.23 | 172.40 | 172.80 | 147.97 | 209,017 |
| 2021-12-15 | 170.50 | 173.52 | 170.40 | 171.00 | 146.43 | 291,662 |
| 2021-12-14 | 182.00 | 182.00 | 171.00 | 173.00 | 148.14 | 164,273 |
| 2021-12-13 | 173.00 | 178.00 | 173.00 | 175.00 | 149.86 | 98,217 |
| 2021-12-10 | 1,430.00 | 1,430.00 | 1,415.00 | 1,415.00 | 151.46 | 178,184 |
| 2021-12-09 | 1,430.00 | 1,438.41 | 1,422.00 | 1,430.00 | 153.07 | 22,034 |
| 2021-12-08 | 1,425.00 | 1,438.41 | 1,424.50 | 1,425.00 | 152.53 | 13,296 |
| 2021-12-07 | 1,390.00 | 1,440.00 | 1,390.00 | 1,440.00 | 154.14 | 80,234 |
| 2021-12-06 | 1,390.00 | 1,390.00 | 1,377.74 | 1,380.00 | 147.72 | 20,145 |
| 2021-12-03 | 1,390.00 | 1,399.21 | 1,380.90 | 1,390.00 | 148.79 | 41,402 |
| 2021-12-02 | 1,370.00 | 1,385.00 | 1,365.00 | 1,385.00 | 148.25 | 14,355 |
| 2021-12-01 | 1,385.00 | 1,400.00 | 1,372.50 | 1,400.00 | 149.86 | 30,918 |
| 2021-11-30 | 1,375.00 | 1,404.50 | 1,353.00 | 1,375.00 | 147.18 | 47,586 |
| 2021-11-29 | 1,395.00 | 1,416.04 | 1,383.00 | 1,410.00 | 150.93 | 40,268 |
| 2021-11-26 | 1,390.00 | 1,397.50 | 1,365.00 | 1,390.00 | 148.79 | 41,440 |
| 2021-11-25 | 1,415.00 | 1,420.00 | 1,397.25 | 1,420.00 | 152.00 | 98,905 |
| 2021-11-24 | 1,410.00 | 1,424.00 | 1,390.00 | 1,400.00 | 149.86 | 237,184 |
| 2021-11-23 | 1,430.00 | 1,449.00 | 1,415.00 | 1,415.00 | 151.46 | 39,210 |
| 2021-11-22 | 1,455.00 | 1,466.95 | 1,440.00 | 1,450.00 | 155.21 | 126,970 |
| 2021-11-19 | 1,460.00 | 1,475.00 | 1,445.00 | 1,450.00 | 155.21 | 35,009 |
| 2021-11-18 | 1,475.00 | 1,481.80 | 1,465.00 | 1,480.00 | 158.42 | 17,169 |
| 2021-11-17 | 1,480.00 | 1,484.94 | 1,475.00 | 1,475.00 | 157.88 | 41,236 |
| 2021-11-16 | 1,480.00 | 1,495.00 | 1,478.25 | 1,485.00 | 158.95 | 28,132 |
| 2021-11-15 | 1,495.00 | 1,510.00 | 1,486.12 | 1,502.50 | 160.83 | 51,343 |
| 2021-11-12 | 1,495.00 | 1,505.00 | 1,460.00 | 1,505.00 | 161.10 | 22,563 |
| 2021-11-11 | 1,485.00 | 1,495.00 | 1,468.20 | 1,480.00 | 158.42 | 21,352 |
| 2021-11-10 | 1,485.00 | 1,491.00 | 1,475.00 | 1,490.00 | 159.49 | 34,670 |
| 2021-11-09 | 1,475.00 | 1,492.88 | 1,475.00 | 1,485.00 | 158.95 | 54,863 |
| 2021-11-08 | 1,460.00 | 1,486.00 | 1,460.00 | 1,470.00 | 157.35 | 49,351 |
| 2021-11-05 | 1,475.00 | 1,495.00 | 1,470.00 | 1,475.00 | 157.88 | 37,380 |
| 2021-11-04 | 1,465.00 | 1,500.00 | 1,459.00 | 1,480.00 | 158.42 | 35,603 |
| 2021-11-03 | 1,455.00 | 1,470.00 | 1,450.00 | 1,465.00 | 156.81 | 45,081 |
| 2021-11-02 | 1,455.00 | 1,460.00 | 1,450.00 | 1,460.00 | 156.28 | 28,059 |
| 2021-11-01 | 1,450.00 | 1,458.48 | 1,440.00 | 1,450.00 | 155.21 | 36,677 |
| 2021-10-29 | 1,440.00 | 1,448.50 | 1,435.00 | 1,445.00 | 154.67 | 16,676 |
| 2021-10-28 | 1,445.00 | 1,458.46 | 1,440.00 | 1,445.00 | 154.67 | 20,996 |
| 2021-10-27 | 1,460.00 | 1,460.00 | 1,436.54 | 1,450.00 | 155.21 | 89,024 |
| 2021-10-26 | 1,445.00 | 1,450.00 | 1,427.50 | 1,450.00 | 155.21 | 54,381 |
| 2021-10-25 | 1,440.00 | 1,440.50 | 1,425.00 | 1,430.00 | 153.07 | 37,984 |
| 2021-10-22 | 1,430.00 | 1,444.39 | 1,425.00 | 1,435.00 | 153.60 | 45,090 |
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.