1. Share Prices

  2. The European Smaller Companies Trust PLC (ESCT)

208.60p-1.40 (-0.67%)07 Nov 2025, 13:51
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
Nov 6, 2025212.00p213.48p210.00p210.00p713,860
Nov 5, 2025211.50p214.00p210.50p214.00p815,212
Nov 4, 2025214.00p214.00p210.25p213.00p1,698,272
Nov 3, 2025213.50p214.00p212.50p213.50p1,434,861
Oct 31, 2025212.50p213.50p212.01p213.00p1,082,660
Oct 30, 2025213.50p214.00p212.00p212.50p1,223,343
Oct 29, 2025213.00p214.00p212.00p213.50p2,743,912
Oct 28, 2025212.50p213.00p211.50p213.00p1,247,360
Oct 27, 2025212.50p214.00p211.50p213.50p1,356,687
Oct 24, 2025211.50p213.33p209.50p213.00p1,745,408
Oct 23, 2025208.00p211.00p208.00p211.00p1,099,710
Oct 22, 2025209.00p210.50p208.00p208.50p1,148,299
Oct 21, 2025207.00p209.00p206.50p208.00p1,640,072
Oct 20, 2025205.50p209.00p205.50p208.50p2,216,884
Oct 17, 2025205.50p209.00p204.24p209.00p3,672,341
Oct 16, 2025208.00p209.50p206.47p209.50p755,552
Oct 15, 2025209.00p211.00p207.78p209.00p518,527
Oct 14, 2025210.50p211.50p207.00p208.50p830,800
Oct 13, 2025211.50p212.50p210.50p210.50p393,444
Oct 10, 2025215.50p216.50p209.98p210.00p604,892
Oct 9, 2025214.50p217.50p213.64p214.00p878,891
Oct 8, 2025215.00p216.00p213.00p214.00p435,271
Oct 7, 2025215.00p217.00p214.00p214.50p321,715
Oct 6, 2025215.50p216.83p214.00p215.50p315,927
Oct 3, 2025216.00p216.50p214.75p215.50p304,722
Oct 2, 2025214.50p216.97p213.75p215.50p644,767
Oct 1, 2025214.50p215.09p213.62p214.00p700,370
Sep 30, 2025214.00p216.00p213.50p216.00p705,823
Sep 29, 2025213.50p215.50p212.00p215.50p253,281
Sep 26, 2025213.00p214.00p212.50p212.50p206,468
Sep 25, 2025212.50p214.25p212.00p213.50p166,312
Sep 24, 2025213.00p215.50p213.00p215.00p193,529
Sep 23, 2025211.50p216.00p209.00p215.00p651,796
Sep 22, 2025212.00p213.99p209.00p211.50p327,866
Sep 19, 2025211.00p214.50p209.44p214.50p2,357,492
Sep 18, 2025209.50p212.00p209.00p209.00p449,250
Sep 17, 2025211.50p214.00p211.25p212.00p118,039
Sep 16, 2025211.50p212.50p210.37p211.00p147,893
Sep 15, 2025211.00p212.50p210.91p212.00p193,979
Sep 12, 2025211.00p212.50p210.00p210.00p10,680,938
Sep 11, 2025212.00p212.00p210.50p211.00p218,889
Sep 10, 2025211.00p212.00p210.00p210.00p496,021
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.8516.47
Oxford Nanopore Technologies PLC145.008.45
Goodwin PLC22,000.003.77
Anglo-Eastern Plantations PLC1,312.482.94
Hikma Pharmaceuticals PLC1,559.002.43
Ithaca Energy PLC230.682.07