The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	227.00	227.00	224.00	225.00	219.56	301,254
2026-01-29	226.50	227.50	224.50	226.00	220.53	640,884
2026-01-28	229.00	230.00	228.50	229.50	221.21	809,538
2026-01-27	227.00	229.50	225.00	229.50	221.21	1,214,343
2026-01-26	223.50	227.00	223.50	227.00	218.80	1,460,765
2026-01-23	225.00	226.30	223.50	226.00	217.83	984,520
2026-01-22	223.00	226.14	222.00	225.00	216.87	459,156
2026-01-21	219.50	221.50	218.75	220.50	212.53	25,449,342
2026-01-20	222.00	222.50	220.00	220.50	212.53	367,288
2026-01-19	222.00	224.00	222.00	222.50	214.46	620,254
2026-01-16	222.50	226.50	222.50	225.00	216.87	620,698
2026-01-15	223.50	225.50	222.50	224.50	216.39	1,260,097
2026-01-14	222.50	225.00	222.50	223.00	214.94	1,682,292
2026-01-13	223.00	224.50	222.50	224.00	215.90	1,876,955
2026-01-12	224.00	225.00	222.50	224.50	216.39	2,377,214
2026-01-09	222.50	224.60	222.00	224.00	215.90	1,994,680
2026-01-08	221.50	222.50	220.00	222.00	213.98	1,991,409
2026-01-07	220.50	222.00	219.00	221.50	213.49	1,176,174
2026-01-06	219.00	220.06	217.50	220.00	212.05	2,120,884
2026-01-05	217.50	220.00	217.00	218.50	210.60	2,623,454
2026-01-02	216.50	217.70	214.50	217.50	209.64	1,460,706
2025-12-31	215.50	217.00	214.50	216.50	208.68	1,625,500
2025-12-30	210.00	216.38	210.00	216.00	208.19	952,212
2025-12-29	212.00	213.00	210.00	213.00	205.30	1,565,222
2025-12-24	212.00	215.00	211.00	212.00	204.34	1,319,308
2025-12-23	215.00	215.00	210.81	213.50	205.78	1,190,283
2025-12-22	211.50	214.00	210.50	211.00	203.37	1,733,228
2025-12-19	211.50	214.50	211.50	212.00	204.34	1,997,260
2025-12-18	213.00	213.00	210.50	212.00	204.34	983,363
2025-12-17	213.50	214.00	211.50	213.00	205.30	1,553,776
2025-12-16	212.00	213.25	210.00	213.00	205.30	1,282,507
2025-12-15	211.50	213.00	210.00	212.50	204.82	1,513,496
2025-12-12	212.00	213.00	211.00	211.50	203.86	1,016,000
2025-12-11	210.50	212.50	210.00	212.00	204.34	999,282
2025-12-10	211.00	212.50	210.00	211.00	203.37	1,101,391
2025-12-09	211.00	212.50	209.50	212.00	204.34	2,170,319
2025-12-08	210.50	211.52	208.98	211.50	203.86	1,419,429
2025-12-05	211.00	212.00	208.92	211.00	203.37	1,839,736
2025-12-04	210.00	211.00	209.26	210.00	202.41	1,073,443
2025-12-03	210.50	211.00	208.50	209.50	201.93	1,523,525
2025-12-02	208.50	210.50	208.50	210.50	202.89	1,994,769
2025-12-01	208.50	210.50	208.00	210.50	202.89	1,728,590
2025-11-28	207.50	210.50	207.00	210.50	202.89	2,272,406
2025-11-27	206.00	209.00	205.00	208.50	200.96	1,445,656
2025-11-26	205.00	207.52	203.50	207.50	200.00	3,040,615
2025-11-25	203.00	204.50	202.00	204.00	196.63	3,268,132
2025-11-24	204.00	205.00	201.60	203.50	196.15	2,799,424
2025-11-21	202.00	204.00	201.50	202.50	195.18	3,085,504
2025-11-20	204.00	207.00	204.00	206.50	199.04	3,842,371
2025-11-19	204.50	206.00	204.00	204.00	196.63	2,774,375
2025-11-18	206.00	207.00	204.50	206.00	198.55	2,781,080
2025-11-17	210.00	211.00	207.15	208.50	200.96	3,103,202
2025-11-14	211.00	211.19	208.00	209.00	201.45	440,815
2025-11-13	214.00	214.50	211.00	211.00	203.37	462,005
2025-11-12	211.00	213.78	210.20	212.50	204.82	1,143,410
2025-11-11	210.00	211.00	209.20	210.00	202.41	638,684
2025-11-10	210.50	211.50	208.50	208.50	200.96	500,527
2025-11-07	211.00	211.00	208.00	208.00	200.48	1,393,810
2025-11-06	212.00	213.48	210.00	210.00	202.41	713,859
2025-11-05	211.50	214.00	210.50	214.00	206.27	1,262,951

← NewerPage 4 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.