The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	184.80	185.40	183.00	185.40	174.40	750,350
2025-02-18	184.00	185.00	183.17	185.00	174.03	192,585
2025-02-17	183.80	185.00	182.40	184.00	173.08	247,509
2025-02-14	183.20	183.20	182.14	183.00	172.14	999,985
2025-02-13	181.40	182.75	181.40	182.20	171.39	782,433
2025-02-12	180.60	181.40	180.60	181.00	170.26	686,519
2025-02-11	180.40	180.80	180.00	180.60	169.89	427,821
2025-02-10	180.40	180.61	178.66	180.40	169.70	335,269
2025-02-07	178.60	179.80	178.40	178.40	167.82	122,932
2025-02-06	177.20	179.33	175.71	179.00	168.38	723,795
2025-02-05	174.40	176.60	174.40	176.60	166.12	289,920
2025-02-04	174.60	175.40	174.60	175.20	164.81	443,990
2025-02-03	174.80	175.40	174.00	175.00	164.62	909,036
2025-01-31	176.60	177.40	176.60	177.40	166.88	6,014,247
2025-01-30	175.40	177.20	175.40	177.00	166.50	623,187
2025-01-29	175.60	177.20	175.08	176.00	165.56	175,050
2025-01-28	175.80	176.00	175.20	175.40	164.99	518,917
2025-01-27	175.80	176.40	174.44	175.00	164.62	395,711
2025-01-24	176.80	177.20	176.80	176.80	166.31	63,183,854
2025-01-23	176.80	177.20	175.85	176.60	166.12	6,442,585
2025-01-22	176.40	177.40	175.73	176.20	165.75	946,042
2025-01-21	176.20	178.60	175.94	176.40	165.94	511,784
2025-01-20	176.80	178.80	175.60	176.00	165.56	3,499,581
2025-01-17	180.40	180.40	175.60	175.60	165.18	4,100,605
2025-01-16	179.00	183.00	179.00	180.60	169.89	1,645,168
2025-01-15	178.00	182.60	176.83	182.60	171.77	1,486,585
2025-01-14	178.00	178.00	174.67	178.00	167.44	3,744,586
2025-01-13	174.20	176.80	173.00	175.00	164.62	1,376,425
2025-01-10	177.60	179.23	174.00	174.00	163.68	5,582,188
2025-01-09	177.00	179.80	177.00	177.60	167.06	1,106,177
2025-01-08	182.20	183.08	176.80	176.80	166.31	3,907,417
2025-01-07	180.80	183.20	180.80	183.20	172.33	1,605,779
2025-01-06	177.80	182.00	177.30	182.00	171.20	7,092,211
2025-01-03	176.00	178.80	175.99	178.80	168.19	490,342
2025-01-02	172.80	176.80	170.20	176.80	166.31	1,668,157
2024-12-31	172.00	172.40	170.92	172.00	161.80	150,748
2024-12-30	171.00	171.80	170.23	171.40	161.23	345,754
2024-12-27	170.80	172.20	170.21	172.00	161.80	243,995
2024-12-24	169.00	171.00	168.80	171.00	160.86	244,105
2024-12-23	167.40	168.78	167.40	168.60	158.60	405,109
2024-12-20	166.60	168.00	163.80	168.00	158.03	861,963
2024-12-19	167.40	167.40	165.80	166.60	156.72	635,267
2024-12-18	168.60	171.40	166.60	166.60	156.72	5,933,576
2024-12-17	169.00	169.70	165.20	165.20	155.40	372,111
2024-12-16	170.60	171.20	168.80	168.80	158.79	190,491
2024-12-13	173.80	173.80	170.40	170.40	160.29	611,653
2024-12-12	171.40	173.20	170.40	170.40	160.29	4,579,906
2024-12-11	173.80	173.80	171.20	171.20	161.04	274,623
2024-12-10	172.20	173.40	172.20	173.20	162.93	222,887
2024-12-09	173.60	173.60	172.22	173.00	162.74	336,590
2024-12-06	172.00	173.81	170.86	173.80	163.49	369,497
2024-12-05	170.40	172.01	170.20	172.00	161.80	254,908
2024-12-04	169.40	170.81	169.35	170.80	160.67	754,653
2024-12-03	166.00	170.00	166.00	169.40	159.35	528,017
2024-12-02	165.20	166.80	165.10	165.60	155.78	691,075
2024-11-29	164.40	165.20	164.40	164.80	155.02	372,403
2024-11-28	163.40	164.97	163.40	164.40	154.65	491,221
2024-11-27	165.00	166.39	163.40	163.40	153.71	174,649
2024-11-26	165.20	167.00	164.60	164.60	154.84	591,405
2024-11-25	166.80	167.40	165.72	166.20	156.34	582,282

← NewerPage 8 of 22 · 1,265 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.