The European Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 229.50 | 233.65 | 225.50 | 231.00 | 228.26 | 732,758 |
| 2026-05-05 | 225.00 | 227.50 | 222.00 | 227.00 | 224.30 | 456,346 |
| 2026-05-01 | 224.00 | 226.00 | 220.50 | 225.00 | 222.33 | 391,696 |
| 2026-04-30 | 224.00 | 226.00 | 220.50 | 225.50 | 222.82 | 259,566 |
| 2026-04-29 | 228.00 | 228.00 | 224.00 | 225.50 | 220.04 | 338,383 |
| 2026-04-28 | 226.00 | 227.50 | 224.90 | 226.50 | 221.02 | 1,293,162 |
| 2026-04-27 | 227.00 | 228.00 | 225.25 | 227.00 | 221.51 | 1,399,516 |
| 2026-04-24 | 227.00 | 229.50 | 225.06 | 227.50 | 222.00 | 1,443,536 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0281 GBP |
| 2026-04-30 | 0.0281 GBP |
| 2026-01-29 | 0.0281 GBP |
| 2025-09-18 | 0.0345 GBP |
| 2025-04-03 | 0.0145 GBP |
| 2024-10-31 | 0.0335 GBP |
| 2024-04-04 | 0.0145 GBP |
| 2023-11-02 | 0.0325 GBP |
| 2023-03-30 | 0.0145 GBP |
| 2022-10-20 | 0.0310 GBP |
| 2022-03-31 | 0.0125 GBP |
| 2021-10-21 | 0.1680 GBP |
| 2021-03-25 | 0.0820 GBP |
| 2020-10-22 | 0.1420 GBP |
| 2020-03-26 | 0.0780 GBP |
| 2019-10-24 | 1.1600 GBP |
| 2019-10-23 | 0.1450 GBP |
| 2019-03-14 | 0.0750 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.