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
12/03/2025 184.60p 186.20p 182.60p 184.80p 177498
11/03/2025 184.80p 186.00p 183.82p 184.00p 166182
10/03/2025 183.00p 186.60p 183.00p 184.40p 201828
07/03/2025 185.00p 186.60p 183.60p 185.20p 465811
06/03/2025 185.40p 186.00p 184.80p 186.00p 469876
05/03/2025 181.60p 184.40p 181.22p 183.40p 343706
04/03/2025 183.40p 184.00p 179.40p 179.40p 415928
03/03/2025 183.20p 185.40p 183.20p 184.60p 467630
28/02/2025 182.40p 185.00p 182.40p 183.40p 420900
27/02/2025 184.80p 184.80p 182.40p 183.20p 198451
26/02/2025 184.80p 185.80p 184.00p 184.40p 260116
25/02/2025 183.40p 184.85p 183.07p 184.00p 408732
24/02/2025 183.60p 184.80p 182.80p 183.20p 533282
21/02/2025 184.60p 185.20p 182.20p 182.20p 223536
20/02/2025 182.60p 184.80p 182.60p 182.80p 210939
19/02/2025 184.80p 185.40p 183.00p 185.40p 750350
18/02/2025 184.00p 185.00p 183.17p 185.00p 192585
17/02/2025 183.80p 185.00p 182.40p 184.00p 247509
14/02/2025 183.20p 183.20p 182.14p 183.00p 899985
13/02/2025 181.40p 182.75p 181.40p 182.20p 782433
12/02/2025 180.60p 181.40p 180.60p 181.00p 361519
11/02/2025 180.40p 180.80p 180.00p 180.60p 427821
10/02/2025 180.40p 180.61p 178.66p 180.40p 257269
07/02/2025 178.60p 179.80p 178.40p 178.40p 122932
06/02/2025 177.20p 179.33p 175.71p 179.00p 723795
05/02/2025 174.40p 176.60p 174.40p 176.60p 289920
04/02/2025 174.60p 175.40p 174.60p 175.20p 410990
03/02/2025 174.80p 175.40p 174.00p 175.00p 909036
31/01/2025 176.60p 177.40p 176.60p 177.40p 6014247
30/01/2025 175.40p 177.20p 175.40p 177.00p 530726
29/01/2025 175.60p 177.20p 175.08p 176.00p 175050
28/01/2025 175.80p 176.00p 175.20p 175.40p 476976
27/01/2025 175.80p 176.40p 174.44p 175.00p 305098
24/01/2025 176.80p 177.20p 176.80p 176.80p 63033856
23/01/2025 176.80p 177.20p 175.85p 176.60p 1142585
22/01/2025 176.40p 177.40p 175.72p 176.20p 761242
21/01/2025 176.20p 178.60p 175.94p 176.40p 429937
20/01/2025 176.80p 178.80p 175.60p 176.00p 3399581
17/01/2025 180.40p 180.40p 175.60p 175.60p 1017605
16/01/2025 179.00p 183.00p 179.00p 180.60p 625571
15/01/2025 178.00p 182.60p 176.83p 182.60p 1420685
14/01/2025 178.00p 178.00p 174.67p 178.00p 3744586
13/01/2025 174.20p 176.80p 173.00p 175.00p 899215
10/01/2025 177.60p 179.23p 174.00p 174.00p 5582188
09/01/2025 177.00p 179.80p 177.00p 177.60p 1047877
08/01/2025 182.20p 183.08p 176.80p 176.80p 1207417
07/01/2025 180.80p 183.20p 180.80p 183.20p 1140396
06/01/2025 177.80p 182.00p 177.30p 182.00p 3076616
03/01/2025 176.00p 178.80p 175.99p 178.80p 486627
02/01/2025 172.80p 176.80p 170.20p 176.80p 368157
31/12/2024 172.00p 172.40p 170.92p 172.00p 105863
30/12/2024 171.00p 171.80p 170.23p 171.40p 304616
27/12/2024 170.80p 172.20p 170.21p 172.00p 243995
24/12/2024 169.00p 171.00p 168.80p 171.00p 144105
23/12/2024 167.40p 168.77p 167.40p 168.60p 405109
20/12/2024 166.60p 168.00p 163.80p 168.00p 788881
19/12/2024 167.40p 167.40p 165.80p 166.60p 635267
18/12/2024 168.60p 171.40p 166.60p 166.60p 433576
17/12/2024 169.00p 169.70p 165.20p 165.20p 372111
16/12/2024 170.60p 171.20p 168.80p 168.80p 190491
13/12/2024 173.80p 173.80p 170.40p 170.40p 611653
12/12/2024 171.40p 173.20p 170.40p 170.40p 4579906
11/12/2024 173.80p 173.80p 171.20p 171.20p 274623
10/12/2024 172.20p 173.40p 172.20p 173.20p 222887
09/12/2024 173.60p 173.60p 172.22p 173.00p 216590
06/12/2024 172.00p 173.81p 170.86p 173.80p 369497
05/12/2024 170.40p 172.01p 170.20p 172.00p 254908
04/12/2024 169.40p 170.81p 169.35p 170.80p 361736
03/12/2024 166.00p 170.00p 166.00p 169.40p 528017
02/12/2024 165.20p 166.80p 165.10p 165.60p 691075
29/11/2024 164.40p 165.20p 164.40p 164.80p 372403
28/11/2024 163.40p 164.97p 163.40p 164.40p 185126
27/11/2024 165.00p 166.39p 163.40p 163.40p 174649
26/11/2024 165.20p 167.00p 164.60p 164.60p 591405
25/11/2024 166.80p 167.40p 165.72p 166.20p 533382
22/11/2024 166.00p 167.88p 164.40p 164.40p 592218
21/11/2024 168.20p 168.20p 165.97p 166.40p 450086
20/11/2024 171.80p 171.80p 167.40p 167.60p 295624
19/11/2024 174.00p 174.40p 169.40p 169.40p 20437168
18/11/2024 174.60p 176.60p 173.60p 174.00p 290125
15/11/2024 175.20p 176.40p 172.20p 175.80p 510081
14/11/2024 174.00p 176.50p 174.00p 174.80p 16562069
13/11/2024 174.60p 174.80p 174.00p 174.00p 762613
12/11/2024 173.60p 174.68p 173.20p 173.60p 16166393
11/11/2024 171.80p 174.80p 171.00p 174.80p 13073142
08/11/2024 170.40p 172.50p 168.82p 171.80p 6660711
07/11/2024 166.00p 171.60p 164.82p 171.60p 1185220
06/11/2024 168.20p 168.20p 165.20p 165.40p 2151170
05/11/2024 166.00p 166.75p 164.00p 164.00p 491522
04/11/2024 166.40p 167.39p 165.60p 166.80p 736908
01/11/2024 166.80p 166.80p 165.61p 165.80p 411556
31/10/2024 168.80p 169.00p 166.00p 166.00p 194799
30/10/2024 170.80p 171.36p 169.80p 169.80p 372422
29/10/2024 172.20p 173.37p 172.00p 172.00p 542033
28/10/2024 172.80p 174.00p 172.00p 172.60p 552566
25/10/2024 173.20p 176.00p 172.39p 173.00p 588843
24/10/2024 172.80p 173.80p 172.60p 172.20p 535183
23/10/2024 176.80p 176.80p 172.20p 172.20p 288032
22/10/2024 174.60p 176.22p 174.00p 174.20p 274545
21/10/2024 177.00p 177.28p 174.60p 175.20p 1024829
18/10/2024 177.00p 177.20p 175.55p 177.20p 479089
17/10/2024 175.40p 176.00p 174.00p 175.20p 858532
16/10/2024 175.60p 176.20p 174.00p 175.00p 590231
15/10/2024 176.80p 176.80p 174.20p 174.20p 558363
14/10/2024 177.60p 177.80p 174.96p 177.40p 255059
11/10/2024 177.60p 178.00p 176.60p 176.60p 274216
10/10/2024 177.80p 177.80p 175.60p 176.20p 385311
09/10/2024 177.00p 178.00p 174.45p 178.00p 1618096
08/10/2024 177.00p 177.00p 174.65p 177.00p 524776
07/10/2024 175.20p 177.80p 175.20p 177.80p 3864909
04/10/2024 175.60p 176.60p 174.97p 176.40p 1376060
03/10/2024 175.80p 177.00p 174.80p 174.80p 317020
02/10/2024 176.60p 178.85p 175.63p 176.00p 415699
01/10/2024 177.00p 179.65p 177.00p 177.80p 1969056
30/09/2024 178.60p 180.60p 177.72p 180.60p 372608
27/09/2024 177.00p 180.40p 177.00p 180.40p 545853
26/09/2024 174.20p 178.00p 174.20p 177.20p 526960
25/09/2024 174.00p 175.79p 174.00p 174.60p 380730
24/09/2024 175.40p 175.40p 173.80p 173.80p 478516
23/09/2024 174.60p 175.82p 173.36p 174.40p 559001
20/09/2024 177.00p 177.00p 174.38p 175.60p 532477
19/09/2024 175.00p 177.00p 174.89p 177.00p 196368
18/09/2024 174.00p 175.00p 173.60p 174.20p 5011566
17/09/2024 172.40p 174.80p 172.40p 174.60p 824784
16/09/2024 172.00p 174.00p 171.78p 174.00p 287864
13/09/2024 173.40p 174.20p 172.38p 173.00p 430681
12/09/2024 174.00p 175.00p 171.80p 171.80p 351407
11/09/2024 172.60p 172.85p 171.80p 171.80p 368722
10/09/2024 176.00p 176.00p 172.00p 172.00p 217767
09/09/2024 173.00p 174.40p 172.71p 174.40p 338852
06/09/2024 173.60p 177.12p 172.09p 172.60p 195077
05/09/2024 173.80p 177.00p 173.60p 174.20p 64516
04/09/2024 175.20p 176.60p 173.61p 175.40p 418752
03/09/2024 176.40p 179.43p 176.00p 176.20p 351240
02/09/2024 176.40p 178.80p 176.40p 177.80p 340741
30/08/2024 180.00p 180.00p 177.73p 178.60p 462068
29/08/2024 177.40p 178.20p 176.52p 177.40p 189316
28/08/2024 179.00p 179.60p 176.50p 176.80p 283824
27/08/2024 177.80p 179.00p 176.80p 177.60p 231143
23/08/2024 177.00p 177.79p 176.20p 177.20p 2481345
22/08/2024 180.20p 180.20p 177.00p 177.40p 257771
21/08/2024 177.40p 178.00p 177.14p 177.60p 275251
20/08/2024 179.80p 180.00p 177.20p 177.20p 848142
19/08/2024 178.80p 180.00p 178.34p 179.00p 194547
16/08/2024 178.40p 178.93p 178.40p 178.80p 315020
15/08/2024 178.20p 179.00p 178.00p 178.40p 627576
14/08/2024 178.40p 179.08p 178.00p 178.00p 344071
13/08/2024 178.60p 180.00p 176.80p 176.80p 433367
12/08/2024 179.00p 179.60p 178.80p 178.80p 316103
09/08/2024 179.00p 179.71p 178.00p 178.00p 265653
08/08/2024 178.40p 180.20p 176.40p 177.40p 252399
07/08/2024 179.80p 180.80p 178.52p 178.60p 576019
06/08/2024 179.00p 181.20p 175.86p 177.60p 767188
05/08/2024 180.00p 182.00p 175.60p 177.40p 556163
02/08/2024 187.40p 187.61p 182.20p 183.20p 437841
01/08/2024 189.20p 189.80p 187.48p 188.60p 536921
31/07/2024 188.00p 190.00p 186.90p 188.00p 580223
30/07/2024 186.00p 187.40p 185.60p 186.80p 604222
29/07/2024 186.00p 186.80p 185.20p 186.00p 365362
26/07/2024 185.00p 185.60p 182.97p 185.60p 405344
25/07/2024 184.60p 184.60p 182.80p 182.80p 330063
24/07/2024 186.40p 187.20p 185.00p 185.60p 287397
23/07/2024 186.00p 186.60p 185.79p 186.20p 253337
22/07/2024 185.00p 187.60p 184.88p 186.00p 337895
19/07/2024 186.60p 187.20p 184.84p 185.00p 183906
18/07/2024 186.20p 188.00p 185.76p 187.20p 384343
17/07/2024 187.00p 187.35p 185.89p 186.00p 339752
16/07/2024 186.80p 187.59p 185.80p 187.20p 393813
15/07/2024 184.80p 187.88p 184.80p 187.60p 505944
12/07/2024 185.00p 186.40p 184.12p 186.40p 445198
11/07/2024 183.00p 185.60p 183.00p 185.60p 427169
10/07/2024 182.80p 183.80p 182.32p 183.80p 316620
09/07/2024 183.20p 184.20p 182.30p 183.00p 280141
08/07/2024 183.60p 184.28p 181.81p 184.00p 332294
05/07/2024 182.40p 184.40p 182.20p 184.40p 400217
04/07/2024 180.00p 182.10p 178.60p 182.00p 267122
03/07/2024 177.40p 180.80p 177.40p 180.80p 391906
02/07/2024 177.80p 178.40p 177.20p 178.00p 183276
01/07/2024 179.60p 181.20p 178.20p 178.20p 218576
28/06/2024 178.80p 179.20p 177.20p 178.40p 171870
27/06/2024 177.20p 179.20p 177.20p 177.80p 315893
26/06/2024 180.40p 180.40p 177.60p 178.00p 206201
25/06/2024 178.60p 179.60p 178.58p 179.00p 222534
24/06/2024 181.40p 182.33p 179.40p 180.20p 325731
21/06/2024 180.60p 181.78p 180.60p 181.40p 433079
20/06/2024 178.60p 181.60p 178.60p 181.20p 386085
19/06/2024 180.60p 181.71p 178.85p 179.60p 747085
18/06/2024 181.20p 182.00p 180.14p 180.80p 345959
17/06/2024 181.00p 182.80p 178.40p 179.60p 305845
14/06/2024 182.80p 184.16p 178.60p 178.60p 391385
13/06/2024 185.80p 187.00p 182.60p 182.60p 570268
12/06/2024 184.20p 186.60p 183.78p 185.40p 210457
11/06/2024 184.20p 186.80p 184.00p 184.00p 252867
10/06/2024 188.00p 188.00p 184.65p 185.60p 289056
07/06/2024 189.20p 189.20p 187.47p 188.20p 244533
06/06/2024 186.20p 188.80p 186.20p 188.60p 4515057
05/06/2024 187.60p 188.40p 186.40p 187.00p 313109
04/06/2024 187.00p 188.20p 186.20p 186.60p 170133
03/06/2024 186.80p 188.40p 185.47p 187.80p 618162
31/05/2024 186.20p 187.00p 184.88p 186.60p 406212

*Close Price adjusted for both dividends and splits