1. Share Prices

  2. The European Smaller Companies Trust PLC (ESCT)

211.21p+0.71 (+0.34%)10 Sep 2025, 15:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The European Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025211.00p212.00p210.50p210.50p190,042
Sep 8, 2025210.00p212.00p210.00p210.50p171,891
Sep 5, 2025210.50p210.50p209.50p210.50p133,215
Sep 4, 2025210.00p210.50p208.50p210.00p88,445
Sep 3, 2025210.50p211.50p209.50p209.50p412,798
Sep 2, 2025214.00p216.50p209.50p209.50p284,977
Sep 1, 2025214.50p217.02p214.00p214.00p187,901
Aug 29, 2025214.00p217.00p214.00p214.00p149,388
Aug 28, 2025215.00p217.50p214.20p214.50p116,532
Aug 27, 2025215.00p217.50p214.50p214.50p106,301
Aug 26, 2025216.00p217.68p214.50p214.50p258,323
Aug 22, 2025216.50p218.00p215.50p218.00p2,224,845
Aug 21, 2025217.00p218.00p216.00p216.00p93,253
Aug 20, 2025215.50p217.00p215.00p217.00p211,091
Aug 19, 2025217.50p218.50p215.50p217.00p614,668
Aug 18, 2025218.00p218.50p215.50p216.00p190,297
Aug 15, 2025216.00p217.00p215.50p217.00p359,108
Aug 14, 2025215.00p216.50p214.39p215.00p199,362
Aug 13, 2025216.50p217.49p214.50p215.00p206,717
Aug 12, 2025216.50p217.00p214.90p215.00p161,243
Aug 11, 2025218.50p219.00p216.00p216.50p138,982
Aug 8, 2025217.00p218.50p216.50p218.00p181,132
Aug 7, 2025217.00p218.50p216.50p217.00p510,370
Aug 6, 2025216.00p218.00p215.00p217.00p249,154
Aug 5, 2025216.00p218.00p215.00p215.50p141,445
Aug 4, 2025216.00p217.50p214.50p214.50p212,871
Aug 1, 2025216.00p219.50p213.50p213.50p204,894
Jul 31, 2025218.00p219.50p216.00p217.50p232,405
Jul 30, 2025220.00p220.00p215.00p215.00p196,518
Jul 29, 2025218.00p220.50p216.00p216.00p273,764
Jul 28, 2025222.50p223.50p217.00p217.00p795,190
Jul 25, 2025221.00p223.50p220.50p220.50p301,162
Jul 24, 2025219.50p223.35p218.72p221.00p634,403
Jul 23, 2025218.00p219.50p218.00p219.50p433,925
Jul 22, 2025218.50p218.50p217.00p217.00p215,678
Jul 21, 2025218.00p221.00p217.00p218.50p244,419
Jul 18, 2025218.00p219.00p217.00p218.00p479,110
Jul 17, 2025219.00p219.00p216.00p216.00p144,023
Jul 16, 2025217.50p217.50p216.00p216.00p260,458
Jul 15, 2025218.00p218.00p216.50p217.00p8,330,612
Jul 14, 2025216.00p217.00p214.53p217.00p613,721
Jul 11, 2025218.00p218.00p215.37p217.00p252,658
Jul 10, 2025217.00p218.00p214.75p218.00p181,229
Jul 9, 2025215.50p217.00p210.50p216.00p1,561,595
Jul 8, 2025213.00p216.61p210.00p215.50p2,127,351
Jul 7, 2025211.50p213.00p210.63p213.00p488,791
Jul 4, 2025211.50p212.00p209.85p210.00p266,209
Jul 3, 2025206.00p211.50p206.00p210.50p127,308
Jul 2, 2025211.00p212.50p208.75p211.00p796,720
Jul 1, 2025208.00p212.00p208.00p212.00p227,561
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.207.31
Anglo American PLC2,564.002.97
Close Brothers Group PLC484.122.92
Prudential PLC1,022.502.91
Bakkavor Group PLC223.002.77
Bae Systems PLC1,832.002.20

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,960.00-12.54
Goodwin PLC10,587.50-4.62
Computacenter PLC2,316.00-4.06
Atalaya Mining Copper, S.A.540.00-3.57
Vistry Group PLC581.40-3.71
Relx PLC3,361.00-3.50