The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	195.40	197.40	194.70	195.20	185.08	230,861
2025-05-16	196.40	198.40	195.20	195.40	185.27	146,518
2025-05-15	195.60	197.80	194.20	194.20	184.14	118,656
2025-05-14	196.00	197.80	194.38	194.60	184.51	2,519,303
2025-05-13	195.80	195.80	194.13	195.00	184.89	163,824
2025-05-12	193.40	195.40	192.30	193.40	183.38	154,301
2025-05-09	191.80	193.60	191.00	191.00	181.10	314,406
2025-05-08	191.60	193.00	191.00	191.00	181.10	129,890
2025-05-07	190.00	190.60	188.02	190.60	180.72	325,428
2025-05-06	190.20	191.94	186.64	188.60	178.83	572,501
2025-05-02	188.00	191.00	186.22	190.00	180.15	286,912
2025-05-01	186.80	188.20	185.70	187.40	177.69	82,472
2025-04-30	184.60	186.80	183.26	185.40	175.79	297,588
2025-04-29	184.60	184.80	183.20	184.40	174.84	189,928
2025-04-28	183.00	184.60	180.94	183.00	173.52	325,867
2025-04-25	181.20	183.00	180.60	181.80	172.38	236,106
2025-04-24	180.80	181.64	180.60	181.00	171.62	209,267
2025-04-23	177.20	181.80	177.20	181.00	171.62	467,494
2025-04-22	178.80	178.80	175.40	176.00	166.88	423,658
2025-04-17	177.20	181.80	175.80	176.80	167.64	196,162
2025-04-16	179.80	182.00	177.80	180.00	170.67	479,260
2025-04-15	180.80	183.40	180.80	181.40	172.00	322,839
2025-04-14	174.00	178.40	172.40	178.40	169.15	192,967
2025-04-11	171.60	173.80	170.40	171.40	162.52	256,984
2025-04-10	175.00	178.24	171.20	172.60	163.65	502,777
2025-04-09	164.00	165.17	162.00	165.00	156.45	232,912
2025-04-08	162.40	168.75	162.40	167.20	158.53	438,121
2025-04-07	162.00	164.81	155.45	163.00	154.55	1,360,237
2025-04-04	178.00	178.00	166.00	167.00	158.34	595,251
2025-04-03	180.00	181.80	177.60	177.60	168.40	253,947
2025-04-02	182.80	185.80	180.80	183.40	172.52	274,607
2025-04-01	183.20	184.60	182.13	182.80	171.96	143,426
2025-03-31	185.60	186.00	181.00	181.20	170.45	312,880
2025-03-28	187.20	189.40	185.60	186.00	174.97	298,579
2025-03-27	189.20	189.60	186.72	187.40	176.28	244,462
2025-03-26	190.00	190.00	189.00	189.80	178.54	323,947
2025-03-25	188.00	189.80	188.00	189.40	178.16	272,827
2025-03-24	188.40	189.60	186.83	187.60	176.47	285,472
2025-03-21	186.80	189.80	186.80	187.00	175.91	502,994
2025-03-20	187.20	189.60	187.20	188.20	177.04	747,251
2025-03-19	188.60	190.65	187.39	190.00	178.73	451,090
2025-03-18	186.60	189.00	186.23	188.00	176.85	443,498
2025-03-17	184.60	187.00	184.51	186.40	175.34	180,690
2025-03-14	182.40	184.80	181.74	184.80	173.84	304,479
2025-03-13	184.60	185.46	181.20	182.00	171.20	221,802
2025-03-12	184.60	186.20	182.60	184.80	173.84	177,498
2025-03-11	184.80	186.00	183.82	184.00	173.08	166,182
2025-03-10	183.00	186.60	183.00	184.40	173.46	201,828
2025-03-07	185.00	186.60	183.60	185.20	174.21	465,811
2025-03-06	185.40	186.00	184.80	186.00	174.97	469,876
2025-03-05	181.60	184.40	181.22	183.40	172.52	343,706
2025-03-04	183.40	184.00	179.40	179.40	168.76	415,928
2025-03-03	183.20	185.40	183.20	184.60	173.65	467,630
2025-02-28	182.40	185.00	182.40	183.40	172.52	420,900
2025-02-27	184.80	184.80	182.40	183.20	172.33	275,031
2025-02-26	184.80	185.80	184.00	184.40	173.46	260,116
2025-02-25	183.40	184.85	183.07	184.00	173.08	408,732
2025-02-24	183.60	184.80	182.80	183.20	172.33	533,282
2025-02-21	184.60	185.20	182.20	182.20	171.39	223,536
2025-02-20	182.60	184.80	182.60	182.80	171.96	210,939

← NewerPage 7 of 22 · 1,263 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.