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
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
02/08/2023 159.50p 160.50p 158.50p 158.50p 85961
01/08/2023 160.00p 162.50p 160.00p 162.50p 166391
31/07/2023 161.50p 162.50p 160.00p 161.00p 168040
28/07/2023 161.00p 163.00p 160.50p 162.50p 171182
27/07/2023 162.00p 162.63p 159.38p 162.50p 146602
26/07/2023 160.00p 161.70p 159.30p 160.50p 157410
25/07/2023 160.00p 160.50p 158.99p 160.50p 166715
24/07/2023 161.00p 161.26p 159.22p 160.50p 581419
21/07/2023 160.00p 161.00p 159.45p 160.50p 94584
20/07/2023 161.50p 161.50p 160.22p 161.00p 242270
19/07/2023 158.50p 161.00p 158.08p 161.00p 249415
18/07/2023 156.00p 157.00p 155.55p 156.50p 240214
17/07/2023 156.00p 158.00p 155.75p 156.00p 252831
14/07/2023 156.00p 157.50p 156.00p 157.00p 200418
13/07/2023 156.50p 157.50p 152.00p 156.50p 3817596
12/07/2023 152.50p 156.00p 151.50p 156.00p 244951
11/07/2023 152.00p 152.00p 150.28p 152.00p 107046
10/07/2023 150.00p 152.39p 149.50p 151.00p 190210
07/07/2023 149.50p 151.00p 147.25p 151.00p 223895
06/07/2023 151.00p 152.40p 147.50p 147.50p 164753
05/07/2023 152.00p 152.88p 151.25p 151.50p 499921
04/07/2023 152.50p 153.50p 152.00p 152.00p 218298
03/07/2023 153.50p 154.50p 152.50p 152.50p 879016
30/06/2023 151.00p 155.00p 151.00p 154.00p 195268
29/06/2023 149.50p 153.00p 149.50p 152.50p 181460
28/06/2023 149.00p 152.00p 147.20p 152.00p 174039
27/06/2023 149.00p 149.50p 147.75p 148.00p 154207
26/06/2023 149.00p 150.17p 147.00p 148.00p 427324
23/06/2023 149.50p 150.50p 149.00p 149.00p 334554
22/06/2023 152.00p 152.50p 149.50p 150.00p 172569
21/06/2023 153.00p 153.60p 151.50p 151.50p 153057
20/06/2023 155.00p 155.00p 153.00p 153.00p 131337
19/06/2023 155.00p 157.00p 153.50p 154.00p 139974
16/06/2023 157.00p 157.50p 155.33p 156.00p 500987
15/06/2023 158.50p 158.50p 156.00p 156.00p 4964278
14/06/2023 157.50p 158.00p 156.00p 158.00p 1417295
13/06/2023 157.00p 158.00p 155.75p 156.50p 210370
12/06/2023 156.00p 156.75p 155.75p 156.00p 179037
09/06/2023 155.00p 157.06p 154.50p 155.00p 213891
08/06/2023 154.50p 155.80p 154.50p 155.00p 106115
07/06/2023 155.50p 156.04p 154.50p 155.00p 232410
06/06/2023 156.00p 156.13p 155.00p 155.50p 550425
05/06/2023 157.50p 158.50p 155.50p 155.50p 172899
02/06/2023 156.00p 157.12p 155.94p 156.50p 261899
01/06/2023 154.00p 156.50p 153.50p 155.00p 130539
31/05/2023 156.00p 156.64p 152.24p 154.00p 233986
30/05/2023 157.00p 159.00p 156.00p 156.00p 229384
26/05/2023 158.00p 159.00p 157.00p 157.00p 132691
25/05/2023 158.00p 158.50p 156.75p 157.50p 151523
24/05/2023 157.00p 158.50p 156.00p 158.50p 156641
23/05/2023 160.00p 160.50p 159.00p 159.50p 104782
22/05/2023 160.50p 161.08p 159.50p 160.00p 120534
19/05/2023 160.00p 161.00p 160.00p 161.00p 148033
18/05/2023 159.50p 160.76p 158.52p 160.50p 248225
17/05/2023 157.50p 158.69p 157.00p 157.50p 143413
16/05/2023 159.00p 160.50p 157.50p 157.50p 180475
15/05/2023 160.00p 161.50p 158.00p 158.00p 126481
12/05/2023 159.50p 160.28p 158.00p 158.00p 365623
11/05/2023 157.50p 159.00p 157.50p 159.00p 139853
10/05/2023 158.50p 159.00p 157.97p 159.00p 164727
09/05/2023 160.50p 161.00p 158.00p 158.50p 353057
05/05/2023 157.00p 160.50p 157.00p 160.50p 139194
04/05/2023 158.00p 158.50p 157.00p 157.50p 414696
03/05/2023 158.50p 160.00p 157.32p 159.00p 459662
02/05/2023 160.00p 160.24p 157.50p 157.50p 566431
28/04/2023 159.00p 160.22p 157.98p 158.50p 217572
27/04/2023 159.50p 161.00p 158.02p 159.50p 1478375
26/04/2023 158.50p 160.00p 157.90p 160.00p 468313
25/04/2023 158.50p 160.00p 158.00p 160.00p 235744
24/04/2023 161.00p 161.74p 160.00p 160.00p 261704
21/04/2023 158.00p 161.00p 158.00p 161.00p 395955
20/04/2023 159.00p 160.50p 158.00p 158.00p 338557
19/04/2023 160.00p 161.95p 159.50p 160.00p 199008
18/04/2023 161.50p 163.00p 160.50p 163.00p 216217
17/04/2023 161.50p 162.26p 161.00p 161.50p 193182
14/04/2023 161.00p 162.50p 160.55p 161.00p 462785
13/04/2023 158.00p 161.25p 158.00p 159.50p 224027
12/04/2023 158.00p 161.00p 157.00p 159.50p 420850
11/04/2023 157.00p 158.94p 156.30p 158.00p 726877
06/04/2023 154.50p 156.99p 154.50p 156.50p 403121
05/04/2023 158.50p 159.50p 154.00p 155.00p 309151
04/04/2023 159.50p 160.00p 158.00p 158.00p 319706
03/04/2023 160.00p 160.50p 158.00p 158.00p 397496
31/03/2023 159.00p 160.50p 157.94p 159.00p 459631
30/03/2023 156.00p 160.00p 154.15p 160.00p 334197
29/03/2023 155.00p 157.00p 154.15p 156.50p 353476
28/03/2023 156.00p 156.48p 153.25p 153.50p 904984
27/03/2023 158.00p 158.50p 155.00p 155.00p 498322
24/03/2023 157.50p 158.29p 154.10p 156.00p 400797
23/03/2023 157.00p 159.50p 156.50p 159.50p 221929
22/03/2023 156.00p 158.50p 155.81p 158.50p 417275
21/03/2023 156.00p 158.37p 155.00p 157.50p 413425
20/03/2023 152.50p 156.00p 150.00p 155.00p 430746
17/03/2023 156.50p 157.00p 152.50p 152.50p 598091
16/03/2023 154.00p 157.15p 153.50p 154.50p 780532
15/03/2023 159.50p 159.50p 150.50p 152.50p 461611
14/03/2023 155.50p 158.89p 155.11p 158.00p 368580
13/03/2023 162.00p 162.00p 154.71p 155.00p 385146
10/03/2023 162.00p 162.20p 159.18p 160.00p 320841
09/03/2023 167.00p 168.00p 162.50p 164.00p 349127
08/03/2023 170.00p 170.00p 167.00p 167.00p 228106
07/03/2023 171.00p 171.50p 169.50p 169.50p 499201
06/03/2023 170.00p 171.00p 168.16p 171.00p 279338
03/03/2023 169.50p 170.33p 168.87p 169.50p 197522
02/03/2023 168.00p 169.08p 167.50p 168.50p 295738
01/03/2023 167.00p 170.15p 166.74p 168.50p 401034
28/02/2023 167.50p 167.50p 164.00p 166.50p 684564
27/02/2023 166.50p 167.12p 164.50p 164.50p 284427
24/02/2023 166.50p 168.00p 165.00p 165.50p 82479
23/02/2023 165.00p 167.50p 164.36p 166.50p 392553
22/02/2023 164.00p 168.00p 163.15p 164.00p 379797
21/02/2023 168.00p 170.84p 165.95p 166.50p 225293
20/02/2023 169.50p 172.50p 168.39p 168.50p 157918
17/02/2023 170.50p 171.62p 169.24p 169.50p 225440
16/02/2023 171.00p 172.00p 169.50p 172.00p 284110
15/02/2023 168.00p 170.00p 168.00p 169.00p 130182
14/02/2023 168.50p 169.75p 167.50p 167.50p 287285
13/02/2023 166.50p 169.25p 165.50p 167.00p 203554
10/02/2023 169.00p 170.50p 165.00p 166.50p 242365
09/02/2023 169.00p 171.50p 168.50p 168.50p 213768
08/02/2023 169.50p 170.78p 168.00p 169.00p 432282
07/02/2023 169.50p 169.50p 167.50p 168.00p 162817
06/02/2023 168.50p 172.00p 167.50p 169.50p 262987
03/02/2023 171.50p 173.00p 170.00p 171.00p 396910
02/02/2023 167.00p 173.50p 164.00p 171.00p 335588
01/02/2023 164.00p 166.50p 163.00p 165.50p 226336
31/01/2023 163.50p 164.00p 162.50p 163.00p 103995
30/01/2023 163.00p 165.50p 163.00p 164.50p 162897
27/01/2023 162.00p 166.00p 162.00p 166.00p 305517
26/01/2023 162.50p 164.29p 161.50p 164.00p 2125995
25/01/2023 163.00p 164.00p 161.50p 162.50p 298483
24/01/2023 161.00p 163.40p 159.92p 162.50p 279800
23/01/2023 157.50p 161.50p 157.50p 159.50p 250093
20/01/2023 158.00p 159.02p 156.50p 159.00p 302899
19/01/2023 158.50p 160.50p 156.50p 156.50p 260696
18/01/2023 160.50p 161.50p 158.11p 160.50p 724427
17/01/2023 159.00p 160.00p 157.50p 160.00p 1311683
16/01/2023 158.00p 159.50p 156.00p 159.00p 391497
13/01/2023 156.00p 158.00p 155.00p 157.50p 474216
12/01/2023 154.50p 157.00p 154.00p 155.00p 2210236
11/01/2023 152.00p 154.50p 150.00p 154.00p 720351
10/01/2023 151.00p 152.50p 150.70p 151.00p 289853
09/01/2023 150.00p 153.50p 150.00p 151.00p 312685
06/01/2023 150.50p 152.00p 150.00p 150.00p 165684
05/01/2023 148.50p 152.15p 148.50p 149.50p 275378
04/01/2023 149.00p 151.50p 149.00p 150.00p 138891
03/01/2023 148.50p 150.73p 146.54p 149.50p 178838
30/12/2022 147.00p 148.00p 146.00p 148.00p 358274
29/12/2022 147.00p 149.01p 146.00p 149.00p 107259
28/12/2022 147.00p 147.50p 145.50p 147.50p 174235
23/12/2022 145.50p 146.60p 145.00p 146.00p 98488
22/12/2022 146.50p 148.00p 144.50p 144.50p 197406
21/12/2022 146.50p 147.00p 145.27p 146.00p 218853
20/12/2022 145.00p 145.84p 144.00p 145.00p 254668
19/12/2022 149.00p 152.00p 144.50p 144.50p 230844
16/12/2022 152.50p 154.00p 145.00p 145.00p 7182096
15/12/2022 157.00p 157.00p 152.50p 153.00p 165497
14/12/2022 157.00p 157.62p 155.40p 156.00p 330669
13/12/2022 154.00p 158.16p 151.95p 157.00p 438537
12/12/2022 154.00p 156.00p 152.86p 154.00p 229591
09/12/2022 153.50p 155.66p 153.46p 154.00p 92526
08/12/2022 154.50p 155.08p 153.50p 153.50p 166520
07/12/2022 155.00p 155.00p 153.50p 153.50p 220914
06/12/2022 155.00p 157.20p 155.00p 155.50p 326234
05/12/2022 154.00p 156.50p 150.50p 156.50p 887424
02/12/2022 154.50p 154.50p 151.50p 153.50p 366516
01/12/2022 153.00p 154.50p 152.70p 153.00p 225624
30/11/2022 150.50p 152.19p 150.31p 152.00p 50863
29/11/2022 149.50p 152.50p 149.00p 149.00p 157769
28/11/2022 150.50p 151.50p 147.00p 151.00p 148070
25/11/2022 150.00p 152.50p 148.00p 150.00p 103633
24/11/2022 150.00p 152.50p 145.00p 150.00p 95831
23/11/2022 152.00p 152.50p 147.13p 151.50p 141152
22/11/2022 150.50p 152.00p 147.05p 152.00p 183957
21/11/2022 150.50p 151.10p 147.04p 149.50p 130374
18/11/2022 145.50p 150.34p 144.69p 147.50p 110657
17/11/2022 146.00p 151.00p 145.50p 146.25p 92426
16/11/2022 147.50p 151.53p 146.12p 147.50p 269527
15/11/2022 150.50p 152.03p 148.00p 149.00p 157480
14/11/2022 150.50p 153.50p 147.00p 150.25p 84076
11/11/2022 147.00p 150.60p 144.50p 150.00p 375864
10/11/2022 142.00p 147.00p 138.81p 147.00p 243402
09/11/2022 142.00p 142.50p 140.00p 141.75p 500797
08/11/2022 137.50p 142.00p 136.75p 142.00p 436266
07/11/2022 134.00p 139.50p 134.00p 138.50p 238779
04/11/2022 137.50p 140.50p 135.50p 140.50p 72797
03/11/2022 135.50p 138.00p 134.03p 135.50p 336947
02/11/2022 134.00p 138.48p 133.93p 136.50p 100137
01/11/2022 134.00p 135.73p 130.60p 135.50p 316987
31/10/2022 131.00p 134.01p 130.23p 131.50p 161654
28/10/2022 132.00p 133.00p 131.00p 133.00p 106660
27/10/2022 131.50p 133.00p 130.00p 130.00p 68299

*Close Price adjusted for both dividends and splits