The European Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 210.00 | 211.00 | 209.20 | 210.00 | 202.41 | 638,684 |
| 2025-11-10 | 210.50 | 211.50 | 208.50 | 208.50 | 200.96 | 500,527 |
| 2025-11-07 | 211.00 | 211.00 | 208.00 | 208.00 | 200.48 | 1,393,810 |
| 2025-11-06 | 212.00 | 213.48 | 210.00 | 210.00 | 202.41 | 713,859 |
| 2025-11-05 | 211.50 | 214.00 | 210.50 | 214.00 | 206.27 | 1,262,951 |
| 2025-11-04 | 214.00 | 214.00 | 210.25 | 213.00 | 205.30 | 1,698,272 |
| 2025-11-03 | 213.50 | 214.00 | 212.50 | 213.50 | 205.78 | 1,434,860 |
| 2025-10-31 | 212.50 | 213.50 | 212.01 | 213.00 | 205.30 | 1,082,660 |
| 2025-10-30 | 213.50 | 214.00 | 212.00 | 212.50 | 204.82 | 1,223,343 |
| 2025-10-29 | 213.00 | 214.00 | 212.00 | 213.50 | 205.78 | 3,143,911 |
| 2025-10-28 | 212.50 | 213.00 | 211.50 | 213.00 | 205.30 | 1,247,359 |
| 2025-10-27 | 212.50 | 214.00 | 211.50 | 213.50 | 205.78 | 1,356,687 |
| 2025-10-24 | 211.50 | 213.33 | 209.50 | 213.00 | 205.30 | 1,745,407 |
| 2025-10-23 | 208.00 | 211.00 | 208.00 | 211.00 | 203.37 | 2,039,045 |
← NewerPage 5 of 5 · 254 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.