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
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
10/07/2025 217.00p 218.00p 214.75p 218.00p 181229
09/07/2025 215.50p 217.00p 210.50p 216.00p 1561595
08/07/2025 213.00p 216.61p 210.00p 215.50p 2127350
07/07/2025 211.50p 213.00p 210.63p 213.00p 488788
04/07/2025 211.50p 212.00p 209.85p 210.00p 266210
03/07/2025 206.00p 211.50p 206.00p 210.50p 127307
02/07/2025 211.00p 212.50p 208.75p 211.00p 796721
01/07/2025 208.00p 212.00p 208.00p 212.00p 227562
30/06/2025 211.50p 211.50p 209.35p 211.50p 328261
27/06/2025 206.50p 210.20p 205.15p 209.50p 449446
26/06/2025 203.50p 205.50p 200.90p 205.50p 269872
25/06/2025 201.00p 201.50p 199.40p 201.00p 256417
24/06/2025 199.00p 202.00p 198.90p 200.00p 212449
23/06/2025 197.00p 199.00p 197.00p 198.00p 177509
20/06/2025 199.80p 202.00p 198.30p 198.80p 673026
19/06/2025 198.20p 200.00p 198.00p 198.00p 135311
18/06/2025 200.00p 202.50p 198.65p 200.00p 201863
17/06/2025 199.40p 200.50p 199.00p 200.00p 304982
16/06/2025 199.20p 201.50p 198.20p 201.00p 155658
13/06/2025 201.00p 201.50p 196.60p 199.00p 292232
12/06/2025 199.60p 202.00p 199.40p 201.50p 445070
11/06/2025 201.50p 203.00p 201.00p 201.00p 160125
10/06/2025 200.50p 202.05p 200.00p 201.00p 166395
09/06/2025 199.60p 201.00p 198.40p 200.50p 355973
06/06/2025 198.00p 199.40p 196.80p 199.40p 356730
05/06/2025 197.40p 197.80p 195.15p 197.20p 349081
04/06/2025 196.00p 197.20p 194.80p 197.20p 418890
03/06/2025 194.20p 196.00p 194.20p 195.40p 555227
02/06/2025 195.80p 197.40p 190.60p 190.60p 1860163
30/05/2025 197.00p 197.60p 195.00p 195.00p 507680
29/05/2025 199.40p 199.40p 197.00p 197.00p 215073
28/05/2025 196.00p 197.00p 195.60p 195.60p 265770
27/05/2025 196.80p 197.00p 193.60p 195.60p 122702
23/05/2025 196.60p 197.60p 192.60p 192.60p 386168
22/05/2025 196.60p 197.80p 196.60p 196.60p 1260791
21/05/2025 196.60p 197.20p 196.20p 196.80p 131976
20/05/2025 195.40p 197.60p 195.40p 196.40p 207355
19/05/2025 195.40p 197.40p 194.70p 195.20p 230861
16/05/2025 196.40p 198.40p 195.20p 195.40p 146518
15/05/2025 195.60p 197.80p 194.20p 194.20p 118656
14/05/2025 196.00p 197.80p 194.38p 194.60p 2519303
13/05/2025 195.80p 195.80p 194.12p 195.00p 163824
12/05/2025 193.40p 195.40p 192.30p 193.40p 154301
09/05/2025 191.80p 193.60p 191.00p 191.00p 314406
08/05/2025 191.60p 193.00p 191.00p 191.00p 129890
07/05/2025 190.00p 190.60p 188.02p 190.60p 325428
06/05/2025 190.20p 191.94p 186.64p 188.60p 572501
02/05/2025 188.00p 191.00p 186.22p 190.00p 286912
01/05/2025 186.80p 188.20p 185.70p 187.40p 82472
30/04/2025 184.60p 186.80p 183.26p 185.40p 297588
29/04/2025 184.60p 184.80p 183.20p 184.40p 189928
28/04/2025 183.00p 184.60p 180.94p 183.00p 325867
25/04/2025 181.20p 183.00p 180.60p 181.80p 236106
24/04/2025 180.80p 181.64p 180.60p 181.00p 209267
23/04/2025 177.20p 181.80p 177.20p 181.00p 467494
22/04/2025 178.80p 178.80p 175.40p 176.00p 423658
17/04/2025 177.20p 181.80p 175.80p 176.80p 196162
16/04/2025 179.80p 182.00p 177.80p 180.00p 479260
15/04/2025 180.80p 183.40p 180.80p 181.40p 322839
14/04/2025 174.00p 178.40p 172.40p 178.40p 192967
11/04/2025 171.60p 173.80p 170.40p 171.40p 256984
10/04/2025 175.00p 178.24p 171.20p 172.60p 502777
09/04/2025 164.00p 165.17p 162.00p 165.00p 232912
08/04/2025 162.40p 168.75p 162.40p 167.20p 438121
07/04/2025 162.00p 164.81p 155.45p 163.00p 1360237
04/04/2025 178.00p 178.00p 166.00p 167.00p 595251
03/04/2025 180.00p 181.80p 177.60p 177.60p 253947
02/04/2025 182.80p 185.80p 180.80p 183.40p 274607
01/04/2025 183.20p 184.60p 182.13p 182.80p 143426
31/03/2025 185.60p 186.00p 181.00p 181.20p 312880
28/03/2025 187.20p 189.40p 185.60p 186.00p 298579
27/03/2025 189.20p 189.60p 186.72p 187.40p 244462
26/03/2025 190.00p 190.00p 189.00p 189.80p 184056
25/03/2025 188.00p 189.80p 188.00p 189.40p 142827
24/03/2025 188.40p 189.60p 186.83p 187.60p 285472
21/03/2025 186.80p 189.80p 186.80p 187.00p 502994
20/03/2025 187.20p 189.60p 187.20p 188.20p 436633
19/03/2025 188.60p 190.00p 187.39p 190.00p 372412
18/03/2025 186.60p 189.00p 186.23p 188.00p 443498
17/03/2025 184.60p 187.00p 184.51p 186.40p 180690
14/03/2025 182.40p 184.80p 181.74p 184.80p 304479
13/03/2025 184.60p 185.46p 181.20p 182.00p 221802
12/03/2025 184.60p 186.20p 182.60p 184.80p 177498

*Close Price adjusted for both dividends and splits