The European Smaller Companies Trust PLC (ESCT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:02AM BST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 178.20 | 179.20 | 178.14 | 178.65 | 178.65 | 25,480 |
| 27 Jun 2024 | 177.20 | 179.20 | 177.20 | 177.80 | 177.80 | 315,893 |
| 26 Jun 2024 | 180.40 | 180.40 | 177.60 | 178.00 | 178.00 | 206,201 |
| 25 Jun 2024 | 178.60 | 179.60 | 178.58 | 179.00 | 179.00 | 222,534 |
| 24 Jun 2024 | 181.40 | 182.33 | 179.40 | 180.20 | 180.20 | 325,731 |
| 21 Jun 2024 | 180.60 | 181.78 | 180.60 | 181.40 | 181.40 | 433,079 |
| 20 Jun 2024 | 178.60 | 181.60 | 178.60 | 181.20 | 181.20 | 434,812 |
| 19 Jun 2024 | 180.60 | 181.71 | 178.85 | 179.60 | 179.60 | 747,085 |
| 18 Jun 2024 | 181.20 | 182.00 | 180.14 | 180.80 | 180.80 | 345,959 |
| 17 Jun 2024 | 181.00 | 182.80 | 178.40 | 179.60 | 179.60 | 346,712 |
| 14 Jun 2024 | 182.80 | 184.16 | 178.60 | 178.60 | 178.60 | 391,385 |
| 13 Jun 2024 | 185.80 | 187.00 | 182.60 | 182.60 | 182.60 | 570,268 |
| 12 Jun 2024 | 184.20 | 186.60 | 183.78 | 185.40 | 185.40 | 210,457 |
| 11 Jun 2024 | 184.20 | 186.80 | 184.00 | 184.00 | 184.00 | 252,867 |
| 10 Jun 2024 | 188.00 | 188.00 | 184.65 | 185.60 | 185.60 | 344,280 |
| 07 Jun 2024 | 189.20 | 189.20 | 187.47 | 188.20 | 188.20 | 244,533 |
| 06 Jun 2024 | 186.20 | 188.80 | 186.20 | 188.60 | 188.60 | 4,568,609 |
| 05 Jun 2024 | 187.60 | 188.40 | 186.40 | 187.00 | 187.00 | 313,109 |
| 04 Jun 2024 | 187.00 | 188.20 | 186.20 | 186.60 | 186.60 | 170,133 |
| 03 Jun 2024 | 186.80 | 188.40 | 185.47 | 187.80 | 187.80 | 618,162 |
| 31 May 2024 | 186.20 | 187.00 | 184.88 | 186.60 | 186.60 | 406,212 |
| 30 May 2024 | 182.60 | 186.80 | 182.00 | 184.60 | 184.60 | 446,473 |
| 29 May 2024 | 186.20 | 187.00 | 182.20 | 182.20 | 182.20 | 348,756 |
| 28 May 2024 | 187.60 | 187.60 | 186.33 | 186.60 | 186.60 | 581,197 |
| 24 May 2024 | 186.00 | 187.25 | 186.00 | 186.20 | 186.20 | 341,278 |
| 23 May 2024 | 187.80 | 188.40 | 186.40 | 186.40 | 186.40 | 1,071,843 |
| 22 May 2024 | 187.80 | 188.20 | 187.16 | 187.40 | 187.40 | 305,162 |
| 21 May 2024 | 187.80 | 187.80 | 186.25 | 187.00 | 187.00 | 258,171 |
| 20 May 2024 | 187.40 | 188.40 | 184.89 | 188.40 | 188.40 | 524,588 |
| 17 May 2024 | 182.80 | 187.30 | 182.80 | 187.00 | 187.00 | 342,751 |
| 16 May 2024 | 185.60 | 186.60 | 185.60 | 186.60 | 186.60 | 238,408 |
| 15 May 2024 | 184.40 | 186.07 | 182.00 | 186.00 | 186.00 | 205,343 |
| 14 May 2024 | 182.80 | 184.40 | 182.80 | 184.20 | 184.20 | 538,928 |
| 13 May 2024 | 180.00 | 184.40 | 180.00 | 183.60 | 183.60 | 316,899 |
| 10 May 2024 | 182.60 | 184.00 | 182.49 | 183.40 | 183.40 | 141,443 |
| 09 May 2024 | 180.60 | 182.60 | 179.06 | 182.60 | 182.60 | 194,217 |
| 08 May 2024 | 179.40 | 181.00 | 178.77 | 181.00 | 181.00 | 491,707 |
| 07 May 2024 | 177.00 | 179.80 | 176.50 | 179.20 | 179.20 | 876,237 |
| 03 May 2024 | 175.00 | 176.80 | 174.00 | 176.80 | 176.80 | 340,938 |
| 02 May 2024 | 173.20 | 175.00 | 173.20 | 175.00 | 175.00 | 1,940,579 |
| 01 May 2024 | 173.00 | 174.00 | 171.82 | 173.80 | 173.80 | 328,208 |
| 30 Apr 2024 | 172.00 | 173.80 | 170.66 | 173.40 | 173.40 | 327,939 |
| 29 Apr 2024 | 172.60 | 173.40 | 170.93 | 173.40 | 173.40 | 651,884 |
| 26 Apr 2024 | 171.00 | 173.00 | 170.16 | 172.60 | 172.60 | 158,578 |
| 25 Apr 2024 | 172.00 | 172.20 | 169.58 | 170.60 | 170.60 | 180,068 |
| 24 Apr 2024 | 171.40 | 172.40 | 171.15 | 172.40 | 172.40 | 252,439 |
| 23 Apr 2024 | 171.00 | 172.00 | 170.35 | 172.00 | 172.00 | 238,893 |
| 22 Apr 2024 | 169.00 | 170.40 | 167.42 | 170.00 | 170.00 | 326,069 |
| 19 Apr 2024 | 167.60 | 169.38 | 167.05 | 168.00 | 168.00 | 333,801 |
| 18 Apr 2024 | 168.80 | 170.16 | 168.40 | 168.80 | 168.80 | 185,223 |
| 17 Apr 2024 | 169.00 | 170.25 | 167.75 | 168.20 | 168.20 | 256,375 |
| 16 Apr 2024 | 168.40 | 170.40 | 166.80 | 168.00 | 168.00 | 301,393 |
| 15 Apr 2024 | 172.60 | 172.60 | 169.39 | 170.60 | 170.60 | 661,253 |
| 12 Apr 2024 | 172.60 | 172.60 | 170.40 | 171.00 | 171.00 | 208,715 |
| 11 Apr 2024 | 172.60 | 172.60 | 169.19 | 169.40 | 169.40 | 284,111 |
| 10 Apr 2024 | 170.20 | 172.40 | 169.37 | 170.40 | 170.40 | 4,092,054 |
| 09 Apr 2024 | 171.00 | 171.22 | 168.80 | 170.60 | 170.60 | 257,824 |
| 08 Apr 2024 | 170.00 | 171.05 | 168.50 | 170.80 | 170.80 | 308,428 |
| 05 Apr 2024 | 170.20 | 170.20 | 167.40 | 168.60 | 168.60 | 431,351 |
| 04 Apr 2024 | 170.40 | 171.00 | 169.20 | 169.80 | 169.80 | 385,081 |
| 04 Apr 2024 | 0.0145 Dividend | |||||
| 03 Apr 2024 | 170.00 | 171.00 | 169.25 | 171.00 | 170.99 | 348,947 |
| 02 Apr 2024 | 170.80 | 170.80 | 168.51 | 169.80 | 169.79 | 988,466 |
| 28 Mar 2024 | 170.00 | 170.14 | 168.50 | 169.50 | 169.49 | 373,300 |
| 27 Mar 2024 | 169.00 | 170.00 | 168.66 | 169.50 | 169.49 | 397,243 |
| 26 Mar 2024 | 167.00 | 169.63 | 166.50 | 169.00 | 168.99 | 648,768 |
| 25 Mar 2024 | 166.50 | 167.00 | 165.32 | 167.00 | 166.99 | 4,380,949 |
| 22 Mar 2024 | 164.50 | 167.00 | 164.01 | 167.00 | 166.99 | 3,463,033 |
| 21 Mar 2024 | 165.00 | 165.00 | 162.50 | 164.00 | 163.99 | 414,328 |
| 20 Mar 2024 | 162.00 | 163.00 | 161.50 | 161.50 | 161.49 | 1,345,580 |
| 19 Mar 2024 | 162.50 | 163.50 | 161.50 | 163.00 | 162.99 | 185,618 |
| 18 Mar 2024 | 164.00 | 164.00 | 162.50 | 162.50 | 162.49 | 245,825 |
| 15 Mar 2024 | 163.00 | 164.00 | 161.00 | 164.00 | 163.99 | 1,509,640 |
| 14 Mar 2024 | 163.00 | 165.00 | 162.40 | 163.00 | 162.99 | 588,806 |
| 13 Mar 2024 | 163.50 | 164.50 | 162.50 | 164.00 | 163.99 | 434,617 |
| 12 Mar 2024 | 163.50 | 164.05 | 162.00 | 162.00 | 161.99 | 510,284 |
| 11 Mar 2024 | 163.50 | 163.50 | 161.71 | 163.00 | 162.99 | 316,650 |
| 08 Mar 2024 | 163.00 | 164.29 | 162.35 | 164.00 | 163.99 | 998,067 |
| 07 Mar 2024 | 162.50 | 164.50 | 162.00 | 164.00 | 163.99 | 735,443 |
| 06 Mar 2024 | 162.50 | 164.50 | 162.38 | 163.50 | 163.49 | 1,285,382 |
| 05 Mar 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 162.99 | 319,105 |
| 04 Mar 2024 | 163.50 | 165.00 | 163.00 | 164.50 | 164.49 | 706,707 |
| 01 Mar 2024 | 162.50 | 165.00 | 162.50 | 165.00 | 164.99 | 1,061,447 |
| 29 Feb 2024 | 162.00 | 163.50 | 161.50 | 161.50 | 161.49 | 322,927 |
| 28 Feb 2024 | 162.00 | 163.00 | 161.74 | 162.00 | 161.99 | 227,985 |
| 27 Feb 2024 | 162.00 | 163.50 | 161.56 | 163.00 | 162.99 | 322,447 |
| 26 Feb 2024 | 162.50 | 164.00 | 161.83 | 164.00 | 163.99 | 2,619,723 |
| 23 Feb 2024 | 162.00 | 163.50 | 161.50 | 163.00 | 162.99 | 300,239 |
| 22 Feb 2024 | 163.00 | 163.50 | 161.44 | 163.00 | 162.99 | 150,838 |
| 21 Feb 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 160.99 | 140,950 |
| 20 Feb 2024 | 161.50 | 162.98 | 161.00 | 162.00 | 161.99 | 420,529 |
| 19 Feb 2024 | 163.50 | 163.50 | 161.00 | 162.50 | 162.49 | 216,550 |
| 16 Feb 2024 | 163.00 | 164.00 | 161.76 | 163.00 | 162.99 | 2,149,145 |
| 15 Feb 2024 | 159.00 | 162.50 | 159.00 | 162.50 | 162.49 | 705,716 |
| 14 Feb 2024 | 158.50 | 159.50 | 157.63 | 159.00 | 158.99 | 674,086 |
| 13 Feb 2024 | 159.00 | 159.21 | 157.05 | 157.50 | 157.49 | 135,845 |
| 12 Feb 2024 | 160.50 | 161.00 | 158.00 | 160.50 | 160.49 | 304,509 |
| 09 Feb 2024 | 159.00 | 160.00 | 158.80 | 160.00 | 159.99 | 152,241 |
| 08 Feb 2024 | 158.50 | 159.24 | 157.50 | 159.00 | 158.99 | 546,207 |
| 07 Feb 2024 | 158.00 | 158.50 | 157.50 | 158.00 | 157.99 | 335,924 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.