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
23/04/2026 229.00p 230.00p 225.52p 229.00p 843862
22/04/2026 228.00p 231.00p 228.00p 229.50p 488259
21/04/2026 231.00p 232.00p 228.45p 229.50p 529443
20/04/2026 230.00p 230.50p 228.00p 229.00p 265680
17/04/2026 226.00p 232.50p 223.00p 231.00p 593544
16/04/2026 224.00p 226.00p 221.50p 226.00p 629235
15/04/2026 221.50p 224.50p 219.40p 224.00p 481802
14/04/2026 217.00p 221.50p 215.87p 221.50p 538327
13/04/2026 216.00p 216.00p 212.50p 216.00p 380964
10/04/2026 214.00p 217.50p 212.49p 217.00p 443716
09/04/2026 212.00p 214.00p 210.50p 213.50p 895472
08/04/2026 208.50p 214.00p 208.30p 212.50p 682510
07/04/2026 204.00p 209.50p 203.00p 203.00p 706166
02/04/2026 201.50p 207.00p 200.50p 205.00p 385210
01/04/2026 204.50p 207.50p 204.50p 206.50p 429817
31/03/2026 197.00p 201.50p 196.60p 200.50p 549804
30/03/2026 197.00p 199.20p 195.80p 198.00p 1284110
27/03/2026 201.00p 203.00p 196.06p 197.00p 642526
26/03/2026 203.00p 205.00p 200.72p 201.50p 372816
25/03/2026 204.00p 206.00p 203.15p 203.50p 546337
24/03/2026 203.50p 203.50p 198.40p 201.00p 873648
23/03/2026 198.20p 204.50p 193.80p 202.00p 869778
20/03/2026 205.00p 206.00p 200.00p 201.50p 698027
19/03/2026 205.00p 208.00p 202.47p 203.50p 1436401
18/03/2026 209.50p 213.00p 208.00p 208.00p 461124
17/03/2026 209.00p 212.00p 207.53p 209.50p 1081605
16/03/2026 209.50p 212.00p 206.50p 210.00p 474524
13/03/2026 212.50p 212.50p 205.50p 210.00p 880458
12/03/2026 210.50p 212.67p 208.00p 208.00p 485339
11/03/2026 211.00p 213.78p 209.50p 211.00p 718772
10/03/2026 213.00p 216.00p 209.50p 214.00p 679847
09/03/2026 209.00p 209.90p 205.00p 208.00p 594831
06/03/2026 215.00p 216.00p 211.00p 213.50p 501818
05/03/2026 215.00p 218.50p 213.86p 214.50p 363656
04/03/2026 210.50p 216.50p 209.00p 215.00p 680079
03/03/2026 221.00p 221.00p 210.00p 212.00p 995649
02/03/2026 220.50p 223.50p 220.00p 221.00p 805852
27/02/2026 221.50p 226.00p 221.50p 226.00p 618699
26/02/2026 221.50p 224.50p 221.50p 223.00p 555688
25/02/2026 222.50p 223.50p 221.50p 223.00p 216993
24/02/2026 222.50p 223.50p 221.00p 221.50p 322247
23/02/2026 223.00p 224.70p 222.00p 222.50p 827189
20/02/2026 221.50p 225.50p 221.50p 223.50p 317765
19/02/2026 222.50p 225.00p 222.00p 222.50p 1178276
18/02/2026 220.00p 224.00p 220.00p 222.50p 457064
17/02/2026 220.00p 222.50p 219.50p 222.00p 448894
16/02/2026 220.50p 223.00p 220.50p 220.50p 410621
13/02/2026 221.00p 224.50p 221.00p 222.50p 915971
12/02/2026 224.50p 226.50p 221.00p 221.00p 433300
11/02/2026 224.50p 227.00p 222.50p 225.00p 847013
10/02/2026 226.00p 227.00p 224.50p 225.50p 741193
09/02/2026 225.00p 226.50p 223.00p 224.50p 457418
06/02/2026 221.50p 225.00p 221.50p 223.00p 532819
05/02/2026 223.00p 225.50p 221.50p 222.00p 419696
04/02/2026 224.00p 226.50p 222.50p 225.00p 510448
03/02/2026 225.50p 227.50p 223.50p 223.50p 2679636
02/02/2026 223.50p 225.50p 221.50p 225.50p 633517
30/01/2026 227.00p 227.00p 224.00p 225.00p 301254
29/01/2026 226.50p 227.50p 224.50p 226.00p 640884
28/01/2026 229.00p 230.00p 228.50p 229.50p 609538
27/01/2026 227.00p 229.50p 225.00p 229.50p 907866
26/01/2026 223.50p 227.00p 223.50p 227.00p 960765
23/01/2026 225.00p 226.30p 223.50p 226.00p 749520
22/01/2026 223.00p 226.14p 222.00p 225.00p 459156
21/01/2026 219.50p 221.50p 218.75p 220.50p 23549342
20/01/2026 222.00p 222.50p 220.00p 220.50p 367288
19/01/2026 222.00p 224.00p 222.00p 222.50p 620254
16/01/2026 222.50p 226.50p 222.50p 225.00p 620698
15/01/2026 223.50p 225.50p 222.50p 224.50p 1260097
14/01/2026 222.50p 225.00p 222.50p 223.00p 1682292
13/01/2026 223.00p 224.50p 222.50p 224.00p 1876955
12/01/2026 224.00p 225.00p 222.50p 224.50p 2177214
09/01/2026 222.50p 224.60p 222.00p 224.00p 1519680
08/01/2026 221.50p 222.50p 220.00p 222.00p 1394477
07/01/2026 220.50p 222.00p 219.00p 221.50p 1176174
06/01/2026 219.00p 220.06p 217.50p 220.00p 1920884
05/01/2026 217.50p 220.00p 217.00p 218.50p 2623454
02/01/2026 216.50p 217.70p 214.50p 217.50p 1460706
01/01/2026 215.50p 217.00p 214.50p 216.50p 1625500
31/12/2025 215.50p 217.00p 214.50p 216.50p 1625500
30/12/2025 210.00p 216.38p 210.00p 216.00p 952212
29/12/2025 212.00p 213.00p 210.00p 213.00p 1565222
26/12/2025 212.00p 215.00p 211.00p 212.00p 1319308
24/12/2025 212.00p 215.00p 211.00p 212.00p 1319308
23/12/2025 215.00p 215.00p 210.81p 213.50p 990283
22/12/2025 211.50p 214.00p 210.50p 211.00p 1533228
19/12/2025 211.50p 214.50p 211.50p 212.00p 1497260
17/12/2025 213.50p 214.00p 211.50p 213.00p 1553776
16/12/2025 212.00p 213.25p 210.00p 213.00p 1282507
15/12/2025 211.50p 213.00p 210.00p 212.50p 1011296
12/12/2025 212.00p 213.00p 211.00p 211.50p 1016000
11/12/2025 210.50p 212.50p 210.00p 212.00p 999282
10/12/2025 211.00p 212.50p 210.00p 211.00p 1101391
09/12/2025 211.00p 212.50p 209.50p 212.00p 1645319
08/12/2025 210.50p 211.52p 208.98p 211.50p 1419429
05/12/2025 211.00p 212.00p 208.92p 211.00p 1839736
04/12/2025 210.00p 211.00p 209.26p 210.00p 773443
03/12/2025 210.50p 211.00p 208.50p 209.50p 1223525
02/12/2025 208.50p 210.50p 208.50p 210.50p 1494769
01/12/2025 208.50p 210.50p 208.00p 210.50p 1478590
28/11/2025 207.50p 210.50p 207.00p 210.50p 1472406
27/11/2025 206.00p 209.00p 205.00p 208.50p 1445656
26/11/2025 205.00p 207.52p 203.50p 207.50p 2799872
25/11/2025 203.00p 204.50p 202.00p 204.00p 2608132
24/11/2025 204.00p 205.00p 201.60p 203.50p 2319424
21/11/2025 202.00p 204.00p 201.50p 202.50p 2585504
20/11/2025 204.00p 207.00p 204.00p 206.50p 1792371
19/11/2025 204.50p 206.00p 204.00p 204.00p 2774375
18/11/2025 206.00p 207.00p 204.50p 206.00p 2131080
17/11/2025 210.00p 211.00p 207.15p 208.50p 2231123
14/11/2025 211.00p 211.19p 208.00p 209.00p 440815
13/11/2025 214.00p 214.50p 211.00p 211.00p 462005
12/11/2025 211.00p 213.77p 210.20p 212.50p 806537
11/11/2025 210.00p 211.00p 209.20p 210.00p 638684
10/11/2025 210.50p 211.50p 208.50p 208.50p 500527
07/11/2025 211.00p 211.00p 208.00p 208.00p 643810
06/11/2025 212.00p 213.48p 210.00p 210.00p 513859
05/11/2025 211.50p 214.00p 210.50p 214.00p 565212
04/11/2025 214.00p 214.00p 210.25p 213.00p 1366272
03/11/2025 213.50p 214.00p 212.50p 213.50p 1081703
31/10/2025 212.50p 213.50p 212.01p 213.00p 1082660
30/10/2025 213.50p 214.00p 212.00p 212.50p 973343
29/10/2025 213.00p 214.00p 212.00p 213.50p 2493911
28/10/2025 212.50p 213.00p 211.50p 213.00p 1247359
27/10/2025 212.50p 214.00p 211.50p 213.50p 1356687
24/10/2025 211.50p 213.33p 209.50p 213.00p 1170407
23/10/2025 208.00p 211.00p 208.00p 211.00p 899709
22/10/2025 209.00p 210.50p 208.00p 208.50p 930298
21/10/2025 207.00p 209.00p 206.50p 208.00p 1377809
20/10/2025 205.50p 209.00p 205.50p 208.50p 1966884
17/10/2025 205.50p 209.00p 204.24p 209.00p 3142155
16/10/2025 208.00p 209.50p 206.47p 209.50p 755550
15/10/2025 209.00p 211.00p 207.78p 209.00p 518529
14/10/2025 210.50p 211.50p 207.00p 208.50p 830802
13/10/2025 211.50p 212.50p 210.50p 210.50p 393443
10/10/2025 215.50p 216.50p 209.98p 210.00p 604891
09/10/2025 214.50p 217.50p 213.64p 214.00p 878891
08/10/2025 215.00p 216.00p 213.00p 214.00p 435272
07/10/2025 215.00p 217.00p 214.00p 214.50p 321717
06/10/2025 215.50p 216.83p 214.00p 215.50p 315929
03/10/2025 216.00p 216.50p 214.75p 215.50p 304723
02/10/2025 214.50p 216.97p 213.75p 215.50p 644768
01/10/2025 214.50p 215.09p 213.62p 214.00p 700370
30/09/2025 214.00p 216.00p 213.50p 216.00p 705823
29/09/2025 213.50p 215.50p 212.00p 215.50p 253280
26/09/2025 213.00p 214.00p 212.50p 212.50p 206467
25/09/2025 212.50p 214.25p 212.00p 213.50p 166312
24/09/2025 213.00p 215.50p 213.00p 215.00p 193530
23/09/2025 211.50p 216.00p 209.00p 215.00p 651796
22/09/2025 212.00p 213.99p 209.00p 211.50p 327866
19/09/2025 211.00p 214.50p 209.44p 214.50p 2357492
18/09/2025 209.50p 212.00p 209.00p 209.00p 449249
17/09/2025 211.50p 214.00p 211.25p 212.00p 118040
16/09/2025 211.00p 212.00p 211.00p 211.00p 147894
15/09/2025 211.00p 212.50p 210.91p 212.00p 193978
12/09/2025 211.00p 212.50p 210.00p 210.00p 10680938
11/09/2025 211.00p 211.00p 210.00p 211.00p 218889
10/09/2025 211.00p 212.00p 210.00p 210.00p 496022
09/09/2025 211.00p 212.00p 210.50p 210.50p 190042
08/09/2025 210.00p 212.00p 210.00p 210.50p 171888
05/09/2025 210.50p 210.50p 209.50p 210.50p 133215
04/09/2025 210.00p 210.50p 208.50p 210.00p 88444
03/09/2025 210.50p 211.50p 209.77p 209.50p 412799
02/09/2025 214.00p 216.50p 210.00p 209.50p 284977
01/09/2025 214.50p 217.02p 214.00p 214.00p 187902
29/08/2025 214.00p 217.00p 214.00p 214.00p 149389
28/08/2025 215.00p 217.50p 214.20p 214.50p 116533
27/08/2025 215.00p 217.50p 215.00p 214.50p 106301
26/08/2025 216.00p 217.68p 214.50p 214.50p 258323
22/08/2025 216.50p 218.00p 215.50p 218.00p 333846
21/08/2025 217.00p 218.00p 216.00p 216.00p 93254
20/08/2025 215.50p 217.00p 215.00p 217.00p 211092
19/08/2025 217.50p 218.50p 215.50p 217.00p 364668
18/08/2025 218.00p 218.50p 215.50p 216.00p 190296
15/08/2025 216.00p 217.00p 215.50p 217.00p 359109
14/08/2025 215.00p 216.50p 214.39p 215.00p 199364
13/08/2025 216.50p 217.49p 214.50p 215.00p 206718
12/08/2025 216.50p 217.00p 214.90p 215.00p 161245
11/08/2025 218.50p 219.00p 216.00p 216.50p 138981
08/08/2025 217.00p 218.50p 216.50p 218.00p 181133
07/08/2025 217.00p 218.50p 216.50p 217.00p 310369
06/08/2025 216.00p 218.00p 215.00p 217.00p 249155
05/08/2025 216.00p 218.00p 215.00p 215.50p 141445
04/08/2025 216.00p 217.50p 214.50p 214.50p 212871
01/08/2025 216.00p 219.50p 213.50p 213.50p 204895
31/07/2025 218.00p 219.50p 216.00p 217.50p 232406
30/07/2025 220.00p 220.00p 215.00p 215.00p 196519
29/07/2025 218.00p 220.50p 216.00p 216.00p 273764
28/07/2025 222.50p 223.50p 217.00p 217.00p 795189
25/07/2025 221.00p 223.50p 220.50p 220.50p 301162
24/07/2025 219.50p 223.35p 218.72p 221.00p 433559
23/07/2025 218.00p 219.50p 218.00p 219.50p 433926
22/07/2025 218.50p 218.50p 217.00p 217.00p 215678
21/07/2025 221.00p 221.00p 217.00p 218.50p 244419
18/07/2025 218.00p 219.00p 217.00p 218.00p 479109
17/07/2025 219.00p 219.00p 216.00p 216.00p 144023
16/07/2025 217.50p 217.50p 216.00p 216.00p 260457
15/07/2025 218.00p 218.00p 216.50p 217.00p 8330612
14/07/2025 216.00p 217.00p 214.53p 217.00p 613720
11/07/2025 218.00p 218.00p 215.37p 217.00p 252658

*Close Price adjusted for both dividends and splits