The European Smaller Companies Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	166.00	167.88	164.40	164.40	154.65	672,218
2024-11-21	168.20	168.20	165.98	166.40	156.53	450,086
2024-11-20	171.80	171.80	167.40	167.60	157.66	295,624
2024-11-19	174.00	174.40	169.40	169.40	159.35	20,437,167
2024-11-18	174.60	176.60	173.60	174.00	163.68	392,055
2024-11-15	175.20	176.40	172.20	175.80	165.37	760,081
2024-11-14	174.00	176.50	174.00	174.80	164.43	31,364,838
2024-11-13	174.60	174.80	174.00	174.00	163.68	762,613
2024-11-12	173.60	174.68	173.20	173.60	163.30	16,617,843
2024-11-11	171.80	174.80	171.00	174.80	164.43	13,073,142
2024-11-08	170.40	172.50	168.82	171.80	161.61	6,660,711
2024-11-07	166.00	171.60	164.82	171.60	161.42	3,085,220
2024-11-06	168.20	168.20	165.20	165.40	155.59	2,039,459
2024-11-05	166.00	166.75	164.00	164.00	154.27	491,522
2024-11-04	166.40	167.39	165.60	166.80	156.90	736,908
2024-11-01	166.80	166.80	165.61	165.80	155.96	415,147
2024-10-31	168.80	169.00	166.00	166.00	156.15	194,799
2024-10-30	170.80	171.36	169.80	169.80	156.58	372,422
2024-10-29	172.20	173.37	172.00	172.00	158.60	642,033
2024-10-28	172.80	174.00	172.00	172.60	159.16	1,152,566
2024-10-25	173.20	176.00	172.39	173.00	159.53	588,843
2024-10-24	172.80	173.80	172.60	173.00	159.53	2,479,020
2024-10-23	176.80	176.80	172.20	172.20	158.79	288,032
2024-10-22	174.60	176.22	174.00	174.20	160.63	274,545
2024-10-21	177.00	177.28	174.60	175.20	161.55	1,559,829
2024-10-18	177.00	177.20	175.55	177.20	163.40	479,089
2024-10-17	175.40	176.00	174.00	175.20	161.55	857,704
2024-10-16	175.60	176.20	174.00	175.00	161.37	658,231
2024-10-15	176.80	176.80	174.20	174.20	160.63	558,363
2024-10-14	177.60	177.80	174.96	177.40	163.58	300,053
2024-10-11	177.60	178.00	176.60	176.60	162.85	274,216
2024-10-10	177.80	177.80	175.60	176.20	162.48	635,311
2024-10-09	177.00	178.00	174.45	178.00	164.14	1,618,096
2024-10-08	177.00	177.00	174.65	177.00	163.21	524,776
2024-10-07	175.20	177.80	175.20	177.80	163.95	4,037,943
2024-10-04	175.60	176.60	174.97	176.40	162.66	1,526,060
2024-10-03	175.80	177.00	174.80	174.80	161.19	402,850
2024-10-02	176.60	178.85	175.63	176.00	162.29	495,699
2024-10-01	177.00	179.65	177.00	177.80	163.95	1,969,056
2024-09-30	178.60	180.60	177.72	180.60	166.53	372,608
2024-09-27	177.00	180.40	177.00	180.40	166.35	545,853
2024-09-26	174.20	178.00	174.20	177.20	163.40	526,960
2024-09-25	174.00	175.79	174.00	174.60	161.00	380,730
2024-09-24	175.40	175.40	173.80	173.80	160.26	478,516
2024-09-23	174.60	175.82	173.36	174.40	160.82	559,001
2024-09-20	177.00	177.00	174.38	175.60	161.92	532,477
2024-09-19	175.00	177.00	174.89	177.00	163.21	196,368
2024-09-18	174.00	175.00	173.60	174.20	160.63	7,411,566
2024-09-17	172.40	174.80	172.40	174.60	161.00	1,222,279
2024-09-16	172.00	174.00	171.78	174.00	160.45	287,864
2024-09-13	173.40	174.20	172.38	173.00	159.53	605,587
2024-09-12	174.00	175.00	171.80	171.80	158.42	351,407
2024-09-11	172.60	172.85	171.80	171.80	158.42	368,722
2024-09-10	176.00	176.00	172.00	172.00	158.60	217,767
2024-09-09	173.00	174.40	172.71	174.40	160.82	338,852
2024-09-06	173.60	177.12	172.09	172.60	159.16	195,077
2024-09-05	173.80	177.00	173.60	174.20	160.63	64,516
2024-09-04	175.20	176.60	173.61	175.40	161.74	418,752
2024-09-03	176.40	179.43	176.00	176.20	162.48	471,559
2024-09-02	176.40	178.80	176.40	177.80	163.95	340,741

← NewerPage 9 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.