The European Smaller Companies Trust (ESCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The European Smaller Companies Trust

Date Open High Low Close* Volume
17/05/2024 182.80p 187.30p 182.80p 187.00p 342751
16/05/2024 185.60p 186.60p 185.60p 186.60p 238408
15/05/2024 184.40p 186.07p 182.00p 186.00p 205343
14/05/2024 182.80p 184.40p 182.80p 184.20p 538928
13/05/2024 180.00p 184.40p 180.00p 183.60p 316899
10/05/2024 182.60p 184.00p 182.49p 183.40p 141443
09/05/2024 180.60p 182.60p 179.06p 182.60p 194217
08/05/2024 179.40p 181.00p 178.77p 181.00p 491707
07/05/2024 177.00p 179.80p 176.50p 179.20p 787478
03/05/2024 175.00p 176.80p 174.00p 176.80p 340938
02/05/2024 173.20p 175.00p 173.20p 175.00p 1940579
01/05/2024 173.00p 174.00p 171.83p 173.80p 328208
30/04/2024 172.00p 173.80p 170.66p 173.40p 327939
29/04/2024 172.60p 173.40p 170.93p 173.40p 651884
26/04/2024 171.00p 173.00p 170.16p 172.60p 158158
25/04/2024 172.00p 172.20p 169.58p 170.60p 156373
24/04/2024 171.40p 172.40p 171.15p 172.40p 252439
23/04/2024 171.00p 172.00p 170.35p 172.00p 229187
22/04/2024 169.00p 170.40p 167.42p 170.00p 325682
19/04/2024 167.60p 169.38p 167.05p 168.00p 294497
18/04/2024 168.80p 170.16p 168.40p 168.80p 185221
17/04/2024 169.00p 170.25p 167.75p 168.20p 256375
16/04/2024 168.40p 170.40p 166.80p 168.00p 301393
15/04/2024 172.60p 172.60p 169.39p 170.60p 661253
12/04/2024 172.60p 172.60p 170.40p 171.00p 208715
11/04/2024 172.60p 172.60p 169.19p 169.40p 220227
10/04/2024 170.20p 172.40p 169.37p 170.40p 4091998
09/04/2024 171.00p 171.22p 168.80p 170.60p 216962
08/04/2024 170.00p 171.05p 168.50p 170.80p 308401
05/04/2024 170.20p 170.20p 167.40p 168.60p 431351
04/04/2024 170.40p 171.00p 169.20p 169.80p 384351
03/04/2024 170.00p 171.00p 169.25p 171.00p 295158
02/04/2024 170.80p 170.80p 168.51p 169.80p 984124
28/03/2024 170.00p 170.14p 168.50p 169.50p 305668
27/03/2024 169.00p 170.00p 167.50p 169.50p 395316
26/03/2024 167.00p 169.63p 166.50p 169.00p 648767
25/03/2024 166.50p 167.00p 165.32p 167.00p 4380857
22/03/2024 164.50p 167.00p 164.01p 167.00p 3462858
21/03/2024 165.00p 165.00p 161.50p 164.00p 411320
20/03/2024 162.50p 163.00p 162.50p 161.50p 995580
19/03/2024 162.50p 163.50p 161.50p 163.00p 169618
18/03/2024 164.00p 164.00p 162.50p 162.50p 245825
15/03/2024 163.00p 164.00p 161.00p 164.00p 1509640
14/03/2024 163.00p 165.00p 162.40p 163.00p 588805
13/03/2024 163.50p 164.50p 162.50p 164.00p 427891
12/03/2024 163.50p 164.05p 162.00p 162.00p 502336
11/03/2024 163.50p 163.50p 161.71p 163.00p 315355
08/03/2024 163.00p 164.29p 162.35p 164.00p 998067
07/03/2024 162.50p 164.50p 162.00p 164.00p 735443
06/03/2024 162.50p 164.50p 162.37p 163.50p 1278567
05/03/2024 163.00p 164.00p 163.00p 163.00p 317058
04/03/2024 163.50p 165.00p 163.00p 164.50p 706628
01/03/2024 162.50p 165.00p 162.50p 165.00p 1061419
29/02/2024 162.00p 163.50p 161.50p 161.50p 322896
28/02/2024 162.00p 163.00p 161.74p 162.00p 213481
27/02/2024 162.00p 163.50p 161.56p 163.00p 322385
26/02/2024 162.50p 164.00p 161.83p 164.00p 2619627
23/02/2024 162.00p 163.50p 161.50p 163.00p 300168
22/02/2024 163.00p 163.50p 161.44p 163.00p 149736
21/02/2024 162.00p 163.00p 161.00p 161.00p 140690
20/02/2024 161.50p 162.98p 161.00p 162.00p 416258
19/02/2024 163.50p 163.50p 161.00p 162.50p 216212
16/02/2024 163.00p 164.00p 161.76p 163.00p 2148837
15/02/2024 159.00p 162.50p 159.00p 162.50p 662251
14/02/2024 158.50p 159.50p 157.63p 159.00p 673815
13/02/2024 159.00p 159.21p 157.05p 157.50p 135619
12/02/2024 160.50p 161.00p 158.00p 160.50p 303671
09/02/2024 159.00p 160.00p 158.80p 160.00p 147829
08/02/2024 158.50p 159.25p 157.50p 159.00p 545838
07/02/2024 158.00p 158.50p 157.50p 158.00p 335698
06/02/2024 158.00p 159.05p 157.44p 158.00p 415069
05/02/2024 160.00p 160.74p 157.50p 157.50p 1139646
02/02/2024 160.00p 160.32p 158.98p 160.00p 1798047
01/02/2024 158.50p 160.00p 157.50p 157.50p 143875
31/01/2024 159.50p 160.00p 156.50p 159.50p 178418
30/01/2024 159.00p 160.00p 158.78p 160.00p 220518
29/01/2024 159.00p 159.28p 157.50p 159.00p 179240
26/01/2024 156.50p 159.06p 156.50p 158.50p 423801
25/01/2024 157.00p 158.00p 155.50p 158.00p 1007102
24/01/2024 156.50p 157.55p 155.37p 157.00p 637146
23/01/2024 155.50p 156.50p 154.37p 155.00p 1237932
22/01/2024 155.00p 156.00p 153.58p 156.00p 918406
19/01/2024 155.00p 155.54p 153.50p 154.00p 393629
18/01/2024 153.00p 156.00p 153.00p 153.50p 1007407
17/01/2024 154.50p 155.46p 152.50p 152.50p 145701
16/01/2024 156.00p 157.50p 155.43p 155.50p 283528
15/01/2024 157.50p 158.40p 156.50p 158.00p 169286
12/01/2024 159.50p 159.85p 157.00p 157.00p 662172
11/01/2024 159.00p 160.00p 157.00p 157.50p 1113062
10/01/2024 158.00p 159.50p 158.00p 158.50p 104488
09/01/2024 158.00p 159.50p 157.50p 159.00p 221741
08/01/2024 157.00p 159.24p 156.85p 158.00p 612275
05/01/2024 157.00p 158.50p 156.81p 158.50p 129453
04/01/2024 160.00p 160.00p 157.82p 159.00p 972699
03/01/2024 161.50p 161.76p 159.16p 159.50p 198929
02/01/2024 162.00p 164.50p 161.50p 162.00p 213931
29/12/2023 163.00p 164.00p 162.64p 163.50p 93685
28/12/2023 163.00p 164.00p 162.00p 164.00p 296822
27/12/2023 162.50p 163.56p 160.85p 163.00p 101182
22/12/2023 161.00p 161.50p 159.92p 161.00p 96323
21/12/2023 159.50p 161.00p 159.14p 161.00p 206521
20/12/2023 160.00p 161.00p 158.74p 161.00p 157654
19/12/2023 155.50p 159.00p 154.50p 159.00p 161647
18/12/2023 158.00p 158.71p 157.00p 157.00p 420676
15/12/2023 157.00p 159.00p 155.65p 158.50p 1187520
14/12/2023 155.50p 157.00p 155.00p 156.50p 752170
13/12/2023 152.50p 153.00p 151.66p 152.00p 411096
12/12/2023 152.50p 153.50p 152.11p 153.00p 854355
11/12/2023 151.50p 152.62p 151.00p 152.50p 229317
08/12/2023 151.50p 153.30p 151.00p 152.00p 1181692
07/12/2023 152.50p 153.61p 150.50p 150.50p 301800
06/12/2023 153.00p 154.00p 152.50p 153.00p 253030
05/12/2023 152.00p 153.00p 151.30p 152.00p 1070831
04/12/2023 152.50p 154.00p 151.65p 152.50p 1201661
01/12/2023 151.00p 152.50p 150.16p 152.50p 655281
30/11/2023 150.50p 151.17p 149.98p 151.00p 394361
29/11/2023 149.00p 151.50p 149.00p 151.00p 214596
28/11/2023 150.00p 150.76p 149.50p 150.00p 115783
27/11/2023 150.00p 153.00p 149.50p 151.00p 122677
24/11/2023 149.50p 151.00p 149.50p 150.00p 308560
23/11/2023 151.50p 151.80p 150.00p 150.00p 234595
22/11/2023 152.00p 152.50p 150.50p 150.50p 284390
21/11/2023 152.50p 152.50p 150.85p 151.00p 225756
20/11/2023 150.50p 152.50p 150.50p 152.00p 594995
17/11/2023 151.00p 152.00p 150.70p 152.00p 215355
16/11/2023 152.00p 152.50p 149.50p 150.50p 461295
15/11/2023 148.50p 151.50p 147.08p 151.50p 556743
14/11/2023 143.00p 148.50p 142.56p 148.50p 282204
13/11/2023 142.50p 144.50p 141.75p 144.00p 275334
10/11/2023 142.00p 143.50p 141.50p 143.50p 404510
09/11/2023 143.00p 144.50p 141.50p 143.00p 228264
08/11/2023 139.00p 143.50p 139.00p 143.00p 229922
07/11/2023 139.00p 141.14p 139.00p 140.00p 330269
06/11/2023 141.50p 142.50p 139.50p 140.00p 352406
03/11/2023 141.00p 142.78p 139.13p 142.50p 154898
02/11/2023 137.00p 141.00p 137.00p 141.00p 538509
01/11/2023 138.00p 139.50p 137.85p 138.50p 618654
31/10/2023 138.00p 138.52p 137.00p 138.50p 456079
30/10/2023 137.50p 138.50p 136.50p 138.00p 137270
27/10/2023 137.00p 138.00p 136.00p 136.00p 217391
26/10/2023 136.00p 137.50p 135.50p 137.00p 499742
25/10/2023 138.00p 138.37p 136.50p 136.50p 308461
24/10/2023 139.50p 140.00p 137.50p 138.00p 241954
23/10/2023 139.50p 142.00p 137.50p 137.50p 118238
20/10/2023 141.00p 141.94p 139.50p 139.50p 101566
19/10/2023 142.00p 142.00p 141.00p 142.00p 176525
18/10/2023 143.00p 144.00p 142.50p 142.50p 220578
17/10/2023 143.00p 144.50p 142.26p 144.50p 450003
16/10/2023 142.50p 144.50p 142.50p 143.00p 161479
13/10/2023 146.00p 146.78p 142.50p 142.50p 224638
12/10/2023 146.00p 148.50p 144.75p 146.50p 233687
11/10/2023 142.50p 147.00p 142.50p 147.00p 133983
10/10/2023 142.50p 146.50p 142.50p 146.50p 287741
09/10/2023 143.50p 144.00p 143.00p 143.50p 292754
06/10/2023 145.00p 145.27p 143.50p 143.50p 399879
05/10/2023 145.50p 145.77p 144.00p 144.00p 378466
04/10/2023 145.00p 145.50p 144.50p 145.00p 362293
03/10/2023 147.00p 147.10p 145.50p 145.50p 675362
02/10/2023 150.50p 150.50p 146.50p 146.50p 512014
29/09/2023 148.50p 149.22p 147.60p 148.00p 216910
28/09/2023 147.50p 148.00p 146.50p 147.00p 200076
27/09/2023 148.00p 149.00p 147.00p 147.00p 206358
26/09/2023 148.50p 150.00p 147.50p 148.50p 105995
25/09/2023 150.00p 152.00p 148.50p 148.50p 171536
22/09/2023 149.00p 151.50p 149.00p 151.00p 550790
21/09/2023 150.50p 151.50p 149.78p 151.00p 421428
20/09/2023 151.00p 152.90p 149.32p 152.50p 519001
19/09/2023 150.00p 150.79p 149.50p 149.50p 145115
18/09/2023 150.00p 154.50p 150.00p 150.00p 222407
15/09/2023 152.50p 154.50p 152.50p 153.50p 729091
14/09/2023 151.50p 153.50p 150.02p 153.50p 658467
13/09/2023 151.50p 152.27p 150.00p 150.50p 195438
12/09/2023 152.00p 152.50p 151.00p 152.00p 174561
11/09/2023 151.50p 153.50p 151.25p 151.50p 180355
08/09/2023 151.50p 152.50p 151.50p 152.00p 175329
07/09/2023 152.50p 153.04p 152.50p 153.00p 73140
06/09/2023 154.00p 154.00p 152.52p 154.00p 101369
05/09/2023 156.50p 156.50p 153.24p 153.50p 85710
04/09/2023 154.00p 155.62p 153.00p 154.50p 417869
01/09/2023 155.00p 155.50p 153.21p 154.00p 515600
31/08/2023 154.50p 155.25p 153.20p 153.50p 111325
30/08/2023 155.00p 156.14p 154.00p 154.00p 174226
29/08/2023 152.00p 156.00p 149.36p 154.50p 285453
25/08/2023 152.00p 152.64p 151.50p 152.50p 188175
24/08/2023 153.00p 153.50p 152.00p 152.00p 156031
23/08/2023 152.00p 153.00p 150.27p 153.00p 267383
22/08/2023 150.50p 153.50p 149.72p 150.50p 94383
21/08/2023 150.00p 151.28p 149.26p 149.50p 202490
18/08/2023 151.00p 152.60p 149.00p 149.00p 262711
17/08/2023 154.00p 154.00p 152.00p 152.00p 84721
16/08/2023 154.00p 156.00p 154.00p 154.00p 138603
15/08/2023 158.00p 158.35p 154.00p 154.00p 115153
14/08/2023 158.50p 159.58p 157.00p 157.50p 98620
11/08/2023 159.00p 160.30p 157.00p 157.00p 108591
10/08/2023 161.00p 161.00p 159.00p 160.00p 136095
09/08/2023 158.00p 159.75p 158.00p 159.00p 99864
08/08/2023 158.50p 159.00p 157.50p 157.50p 145439
07/08/2023 161.00p 161.00p 159.00p 159.00p 72531
04/08/2023 159.50p 161.00p 159.50p 160.00p 74328
03/08/2023 159.50p 161.00p 158.97p 159.00p 26812

*Close Price adjusted for both dividends and splits