The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	226.00	227.50	224.90	226.50	221.02	1,293,162
2026-04-27	227.00	228.00	225.25	227.00	221.51	1,399,516
2026-04-24	227.00	229.50	225.06	227.50	222.00	1,443,536
2026-04-23	229.00	230.00	225.53	229.00	223.46	1,350,282
2026-04-22	228.00	231.00	228.00	229.50	223.95	488,259
2026-04-21	231.00	232.00	228.45	229.50	223.95	529,443
2026-04-20	230.00	230.50	228.00	229.00	223.46	265,683
2026-04-17	226.00	232.50	223.00	231.00	225.41	593,543
2026-04-16	224.00	226.00	221.50	226.00	220.53	629,235
2026-04-15	221.50	224.50	219.40	224.00	218.58	674,531
2026-04-14	217.00	221.50	215.87	221.50	216.14	854,250
2026-04-13	216.00	216.00	212.50	216.00	210.77	380,966
2026-04-10	214.00	217.50	212.49	217.00	211.75	569,701
2026-04-09	212.00	214.00	210.50	213.50	208.33	895,475
2026-04-08	208.50	214.00	208.30	212.50	207.36	720,408
2026-04-07	204.00	209.50	203.00	203.00	198.09	709,360
2026-04-02	201.50	207.00	200.50	205.00	200.04	385,211
2026-04-01	204.50	207.50	204.50	206.50	201.50	430,464
2026-03-31	197.00	201.50	196.60	200.50	195.65	720,571
2026-03-30	197.00	199.20	195.80	198.00	193.21	1,806,868
2026-03-27	201.00	203.00	196.06	197.00	192.23	894,989
2026-03-26	203.00	205.00	200.72	201.50	196.62	373,935
2026-03-25	204.00	206.00	203.15	203.50	198.58	548,643
2026-03-24	203.50	203.50	198.40	201.00	196.14	2,052,422
2026-03-23	198.20	204.50	193.80	202.00	197.11	1,119,775
2026-03-20	205.00	206.00	200.00	201.50	196.62	715,399
2026-03-19	205.00	208.00	202.47	203.50	198.58	1,636,401
2026-03-18	209.50	213.00	208.00	208.00	202.97	462,192
2026-03-17	209.00	212.00	207.53	209.50	204.43	1,082,664
2026-03-16	209.50	212.00	206.50	210.00	204.92	945,680
2026-03-13	212.50	212.50	205.50	210.00	204.92	1,201,659
2026-03-12	210.50	212.67	208.00	208.00	202.97	1,485,339
2026-03-11	211.00	213.78	209.50	211.00	205.89	728,031
2026-03-10	213.00	216.00	209.50	214.00	208.82	679,849
2026-03-09	209.00	209.90	205.00	208.00	202.97	1,967,411
2026-03-06	215.00	216.00	211.00	213.50	208.33	1,026,819
2026-03-05	215.00	218.50	213.86	214.50	209.31	1,225,677
2026-03-04	210.50	216.50	209.00	215.00	209.80	1,698,830
2026-03-03	221.00	221.00	210.00	212.00	206.87	998,016
2026-03-02	220.50	223.50	220.00	221.00	215.65	956,623
2026-02-27	221.50	226.00	221.50	226.00	220.53	618,698
2026-02-26	221.50	224.50	221.50	223.00	217.60	555,688
2026-02-25	222.50	223.50	221.50	223.00	217.60	216,993
2026-02-24	222.50	223.50	221.00	221.50	216.14	322,247
2026-02-23	223.00	224.70	222.00	222.50	217.12	827,189
2026-02-20	221.50	225.50	221.50	223.50	218.09	317,765
2026-02-19	222.50	225.00	222.00	222.50	217.12	1,178,276
2026-02-18	220.00	224.00	220.00	222.50	217.12	457,064
2026-02-17	220.00	222.50	219.50	222.00	216.63	448,894
2026-02-16	220.50	223.00	220.50	220.50	215.17	410,621
2026-02-13	221.00	224.50	221.00	222.50	217.12	915,971
2026-02-12	224.50	226.50	221.00	221.00	215.65	433,300
2026-02-11	224.50	227.00	222.50	225.00	219.56	1,106,013
2026-02-10	226.00	227.00	224.50	225.50	220.04	741,193
2026-02-09	225.00	226.50	223.00	224.50	219.07	457,418
2026-02-06	221.50	225.00	221.50	223.00	217.60	532,819
2026-02-05	223.00	225.50	221.50	222.00	216.63	419,696
2026-02-04	224.00	226.50	222.50	225.00	219.56	510,448
2026-02-03	225.50	227.50	223.50	223.50	218.09	2,679,636
2026-02-02	223.50	225.50	221.50	225.50	220.04	833,837

← NewerPage 3 of 22 · 1,264 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.