The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	218.50	219.00	216.00	216.50	205.28	138,981
2025-08-08	217.00	218.50	216.50	218.00	206.70	181,133
2025-08-07	217.00	218.50	216.50	217.00	205.75	1,510,369
2025-08-06	216.00	218.00	215.00	217.00	205.75	249,155
2025-08-05	216.00	218.00	215.00	215.50	204.33	141,445
2025-08-04	216.00	217.50	214.50	214.50	203.38	212,871
2025-08-01	216.00	219.50	213.50	213.50	202.43	204,895
2025-07-31	218.00	219.50	216.00	217.50	206.23	232,406
2025-07-30	220.00	220.00	215.00	215.00	203.86	196,519
2025-07-29	218.00	220.50	216.00	216.00	204.81	273,764
2025-07-28	222.50	223.50	217.00	217.00	205.75	1,180,189
2025-07-25	221.00	223.50	220.50	220.50	209.07	301,162
2025-07-24	219.50	223.35	218.72	221.00	209.55	634,403
2025-07-23	218.00	219.50	218.00	219.50	208.12	433,926
2025-07-22	218.50	218.50	217.00	217.00	205.75	215,678
2025-07-21	221.00	221.00	217.00	218.50	207.18	244,419
2025-07-18	218.00	219.00	217.00	218.00	206.70	479,109
2025-07-17	219.00	219.00	216.00	216.00	204.81	144,023
2025-07-16	217.50	217.50	216.00	216.00	204.81	260,457
2025-07-15	218.00	218.00	216.50	217.00	205.75	11,330,612
2025-07-14	216.00	217.00	214.53	217.00	205.75	613,720
2025-07-11	218.00	218.00	215.37	217.00	205.75	252,658
2025-07-10	217.00	218.00	214.75	218.00	206.70	181,229
2025-07-09	215.50	217.00	210.50	216.00	204.81	1,561,595
2025-07-08	213.00	216.61	210.00	215.50	204.33	2,127,350
2025-07-07	211.50	213.00	210.63	213.00	201.96	488,788
2025-07-04	211.50	212.00	209.85	210.00	199.12	266,210
2025-07-03	206.00	211.50	206.00	210.50	199.59	127,307
2025-07-02	211.00	212.50	208.75	211.00	200.06	796,721
2025-07-01	208.00	212.00	208.00	212.00	201.01	227,562
2025-06-30	211.50	211.50	209.35	211.50	200.54	328,261
2025-06-27	206.50	210.20	205.15	209.50	198.64	449,446
2025-06-26	203.50	205.50	200.90	205.50	194.85	269,872
2025-06-25	201.00	201.50	199.40	201.00	190.58	256,417
2025-06-24	199.00	202.00	198.90	200.00	189.63	212,449
2025-06-23	197.00	199.00	197.00	198.00	187.74	177,509
2025-06-20	199.80	202.00	198.30	198.80	188.50	1,123,026
2025-06-19	198.20	200.00	198.00	198.00	187.74	135,311
2025-06-18	200.00	202.50	198.65	200.00	189.63	201,863
2025-06-17	199.40	200.50	199.00	200.00	189.63	713,090
2025-06-16	199.20	201.50	198.20	201.00	190.58	155,658
2025-06-13	201.00	201.50	196.60	199.00	188.69	292,232
2025-06-12	199.60	202.00	199.40	201.50	191.06	445,070
2025-06-11	201.50	203.00	201.00	201.00	190.58	160,125
2025-06-10	200.50	202.05	200.00	201.00	190.58	166,395
2025-06-09	199.60	201.00	198.40	200.50	190.11	355,973
2025-06-06	198.00	199.40	196.80	199.40	189.07	356,730
2025-06-05	197.40	197.80	195.15	197.20	186.98	349,081
2025-06-04	196.00	197.20	194.80	197.20	186.98	418,890
2025-06-03	194.20	196.00	194.20	195.40	185.27	855,227
2025-06-02	195.80	197.40	190.60	190.60	180.72	1,860,163
2025-05-30	197.00	197.60	195.00	195.00	184.89	507,680
2025-05-29	199.40	199.40	197.00	197.00	186.79	215,073
2025-05-28	196.00	197.00	195.60	195.60	185.46	265,770
2025-05-27	196.80	197.00	193.60	195.60	185.46	122,702
2025-05-23	196.60	197.60	192.60	192.60	182.62	386,168
2025-05-22	196.60	197.80	196.60	196.60	186.41	1,260,791
2025-05-21	196.60	197.20	196.20	196.80	186.60	131,976
2025-05-20	195.40	197.60	195.40	196.40	186.22	207,355
2025-05-19	195.40	197.40	194.70	195.20	185.08	230,861

← NewerPage 6 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.