The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	214.00	214.00	210.25	213.00	205.30	1,698,272
2025-11-03	213.50	214.00	212.50	213.50	205.78	1,434,860
2025-10-31	212.50	213.50	212.01	213.00	205.30	1,082,660
2025-10-30	213.50	214.00	212.00	212.50	204.82	1,223,343
2025-10-29	213.00	214.00	212.00	213.50	205.78	3,143,911
2025-10-28	212.50	213.00	211.50	213.00	205.30	1,247,359
2025-10-27	212.50	214.00	211.50	213.50	205.78	1,356,687
2025-10-24	211.50	213.33	209.50	213.00	205.30	1,745,407
2025-10-23	208.00	211.00	208.00	211.00	203.37	2,039,045
2025-10-22	209.00	210.50	208.00	208.50	200.96	2,117,302
2025-10-21	207.00	209.00	206.50	208.00	200.48	2,065,966
2025-10-20	205.50	209.00	205.50	208.50	200.96	2,741,884
2025-10-17	205.50	209.00	204.24	209.00	201.45	3,672,341
2025-10-16	208.00	209.50	206.47	209.50	201.93	755,550
2025-10-15	209.00	211.00	207.78	209.00	201.45	518,529
2025-10-14	210.50	211.50	207.00	208.50	200.96	830,802
2025-10-13	211.50	212.50	210.50	210.50	202.89	393,443
2025-10-10	215.50	216.50	209.98	210.00	202.41	604,891
2025-10-09	214.50	217.50	213.64	214.00	206.27	878,891
2025-10-08	215.00	216.00	213.00	214.00	206.27	435,272
2025-10-07	215.00	217.00	214.00	214.50	206.75	321,717
2025-10-06	215.50	216.83	214.00	215.50	207.71	315,929
2025-10-03	216.00	216.50	214.75	215.50	207.71	304,723
2025-10-02	214.50	216.98	213.75	215.50	207.71	644,768
2025-10-01	214.50	215.09	213.62	214.00	206.27	700,370
2025-09-30	214.00	216.00	213.50	216.00	208.19	705,823
2025-09-29	213.50	215.50	212.00	215.50	207.71	253,280
2025-09-26	213.00	214.00	212.50	212.50	204.82	206,467
2025-09-25	212.50	214.25	212.00	213.50	205.78	166,312
2025-09-24	213.00	215.50	213.00	215.00	207.23	193,530
2025-09-23	211.50	216.00	209.00	215.00	207.23	651,796
2025-09-22	212.00	213.99	209.00	211.50	203.86	327,866
2025-09-19	211.00	214.50	209.44	214.50	206.75	4,362,021
2025-09-18	209.50	212.00	209.00	209.00	201.45	449,249
2025-09-17	211.50	214.00	211.25	212.00	201.01	118,040
2025-09-16	211.50	212.50	210.37	211.00	200.06	147,894
2025-09-15	211.00	212.50	210.91	212.00	201.01	193,978
2025-09-12	211.00	212.50	210.00	210.00	199.12	12,680,938
2025-09-11	212.00	212.00	210.50	211.00	200.06	218,889
2025-09-10	211.00	212.00	210.00	210.00	199.12	496,022
2025-09-09	211.00	212.00	210.50	210.50	199.59	190,042
2025-09-08	210.00	212.00	210.00	210.50	199.59	171,888
2025-09-05	210.50	210.50	209.50	210.50	199.59	133,215
2025-09-04	210.00	210.50	208.50	210.00	199.12	88,444
2025-09-03	210.50	211.50	209.50	209.50	198.64	412,799
2025-09-02	214.00	216.50	209.50	209.50	198.64	284,977
2025-09-01	214.50	217.02	214.00	214.00	202.91	187,902
2025-08-29	214.00	217.00	214.00	214.00	202.91	149,389
2025-08-28	215.00	217.50	214.20	214.50	203.38	116,533
2025-08-27	215.00	217.50	214.50	214.50	203.38	106,301
2025-08-26	216.00	217.68	214.50	214.50	203.38	258,323
2025-08-22	216.50	218.00	215.50	218.00	206.70	4,224,846
2025-08-21	217.00	218.00	216.00	216.00	204.81	93,254
2025-08-20	215.50	217.00	215.00	217.00	205.75	211,092
2025-08-19	217.50	218.50	215.50	217.00	205.75	614,668
2025-08-18	218.00	218.50	215.50	216.00	204.81	190,296
2025-08-15	216.00	217.00	215.50	217.00	205.75	359,109
2025-08-14	215.00	216.50	214.39	215.00	203.86	199,364
2025-08-13	216.50	217.49	214.50	215.00	203.86	206,718
2025-08-12	216.50	217.00	214.90	215.00	203.86	161,245

← NewerPage 5 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.