The European Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 220.41 | 221.12 | 217.50 | 217.50 | 217.50 | 1,077,745 |
| 2026-10-22 | 221.82 | 224.50 | 219.50 | 220.00 | 220.00 | 2,097,187 |
| 2026-10-21 | 220.75 | 224.50 | 220.75 | 223.50 | 223.50 | 1,511,579 |
| 2026-10-20 | 222.75 | 224.50 | 219.00 | 221.00 | 221.00 | 685,859 |
| 2026-10-19 | 225.88 | 227.16 | 222.50 | 223.50 | 223.50 | 915,330 |
| 2026-10-16 | 225.00 | 229.17 | 224.50 | 225.00 | 225.00 | 636,279 |
| 2026-10-15 | 227.00 | 227.38 | 223.00 | 226.50 | 226.50 | 1,556,470 |
| 2026-10-14 | 228.50 | 230.00 | 227.27 | 227.50 | 227.50 | 229,527 |
| 2026-10-13 | 228.00 | 229.00 | 227.11 | 227.50 | 227.50 | 251,860 |
| 2026-10-12 | 227.50 | 229.00 | 227.00 | 228.00 | 228.00 | 543,152 |
| 2026-10-09 | 227.50 | 230.00 | 226.00 | 227.50 | 227.50 | 429,673 |
| 2026-10-08 | 226.00 | 229.00 | 223.77 | 226.00 | 226.00 | 799,885 |
| 2026-10-07 | 231.00 | 232.00 | 226.00 | 227.50 | 227.50 | 653,708 |
| 2026-10-06 | 231.50 | 232.50 | 228.68 | 231.00 | 231.00 | 796,304 |
| 2026-10-05 | 230.50 | 232.00 | 228.00 | 230.00 | 230.00 | 252,811 |
| 2026-10-02 | 231.00 | 232.50 | 229.10 | 231.00 | 231.00 | 522,117 |
| 2026-10-01 | 232.00 | 235.00 | 228.10 | 231.00 | 231.00 | 567,967 |
| 2026-09-30 | 235.50 | 237.50 | 232.50 | 233.00 | 233.00 | 586,269 |
| 2026-09-29 | 235.00 | 238.50 | 233.50 | 233.50 | 233.50 | 538,721 |
| 2026-09-28 | 236.00 | 238.00 | 233.50 | 233.50 | 233.50 | 117,156 |
| 2026-09-25 | 236.00 | 237.50 | 234.00 | 235.50 | 235.50 | 314,159 |
| 2026-09-24 | 235.50 | 237.00 | 234.00 | 236.00 | 236.00 | 1,035,613 |
| 2026-09-23 | 239.00 | 239.00 | 235.50 | 237.00 | 237.00 | 267,878 |
Page 1 of 1 · 23 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.