Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

The European Smaller Companies Trust PLC (ESCT.L)

Compare
171.40
-1.20
(-0.70%)
At close: 4:35:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025171.60173.80170.40171.40171.40256,984
Apr 10, 2025175.00178.24171.20172.60172.60502,776
Apr 9, 2025164.00165.17162.00165.00165.00232,913
Apr 8, 2025162.40168.75162.40167.20167.20438,119
Apr 7, 2025162.00164.81155.45163.00163.001,360,237
Apr 4, 2025178.00178.00166.00167.00167.00595,252
Apr 3, 2025 1.45 Dividend
Apr 3, 2025180.00181.80177.60177.60177.60253,947
Apr 2, 2025182.80185.80180.80183.40183.39274,605
Apr 1, 2025183.20184.60182.13182.80182.79143,425
Mar 31, 2025185.60186.00181.00181.20181.19312,880
Mar 28, 2025187.20189.40185.60186.00185.99298,578
Mar 27, 2025189.20189.60186.72187.40187.39244,460
Mar 26, 2025190.00190.00189.00189.80189.79184,055
Mar 25, 2025188.00189.80188.00189.40189.39272,827
Mar 24, 2025188.40189.60186.83187.60187.59285,471
Mar 21, 2025186.80189.80186.80187.00186.99502,993
Mar 20, 2025187.20189.60187.20188.20188.19436,633
Mar 19, 2025188.60190.65187.39190.00189.98451,090
Mar 18, 2025186.60189.00186.23188.00187.99443,496
Mar 17, 2025184.60187.00184.51186.40186.39180,689
Mar 14, 2025182.40184.80181.74184.80184.79304,478
Mar 13, 2025184.60185.46181.20182.00181.99221,802
Mar 12, 2025184.60186.20182.60184.80184.79177,498
Mar 11, 2025184.80186.00183.82184.00183.99166,181
Mar 10, 2025183.00186.60183.00184.40184.39201,827
Mar 7, 2025185.00186.60183.60185.20185.19465,811
Mar 6, 2025185.40186.00184.80186.00185.99469,875
Mar 5, 2025181.60184.40181.22183.40183.39343,705
Mar 4, 2025183.40184.00179.40179.40179.39415,928
Mar 3, 2025183.20185.40183.20184.60184.59467,630
Feb 28, 2025182.40185.00182.40183.40183.39420,900
Feb 27, 2025184.80184.80182.40183.20183.19275,030
Feb 26, 2025184.80185.80184.00184.40184.39260,115
Feb 25, 2025183.40184.85183.07184.00183.99408,732
Feb 24, 2025183.60184.80182.80183.20183.19533,282
Feb 21, 2025184.60185.20182.20182.20182.19223,536
Feb 20, 2025182.60184.80182.60182.80182.79210,939
Feb 19, 2025184.80185.40183.00185.40185.39750,350
Feb 18, 2025184.00185.00183.17185.00184.99192,585
Feb 17, 2025183.80185.00182.40184.00183.99247,509
Feb 14, 2025183.20183.20182.14183.00182.99999,985
Feb 13, 2025181.40182.75181.40182.20182.19782,433
Feb 12, 2025180.60181.40180.60181.00180.99361,519
Feb 11, 2025180.40180.80180.00180.60180.59427,821
Feb 10, 2025178.85180.61178.66180.40180.39335,269
Feb 7, 2025178.60179.80178.40178.40178.39122,931
Feb 6, 2025177.20179.33175.71179.00178.99723,795
Feb 5, 2025174.40176.60174.40176.60176.59289,920
Feb 4, 2025174.60175.40174.60175.20175.19443,990
Feb 3, 2025174.80175.40174.00175.00174.99909,036
Jan 31, 2025176.60177.40176.60177.40177.396,014,247
Jan 30, 2025175.40177.20175.40177.00176.99623,187
Jan 29, 2025175.60177.20175.08176.00175.99175,050
Jan 28, 2025175.80176.00175.20175.40175.39518,917
Jan 27, 2025175.80176.40174.44175.00174.99395,711
Jan 24, 2025176.80177.20176.80176.80176.7963,033,854
Jan 23, 2025176.80177.20175.85176.60176.596,142,585
Jan 22, 2025176.40177.40175.73176.20176.19946,042
Jan 21, 2025176.20178.60175.94176.40176.39511,783
Jan 20, 2025176.80178.80175.60176.00175.993,499,581
Jan 17, 2025180.40180.40175.60175.60175.591,017,605
Jan 16, 2025179.00183.00179.00180.60180.591,325,571
Jan 15, 2025178.00182.60176.83182.60182.591,486,585
Jan 14, 2025178.00178.00174.67178.00177.993,744,586
Jan 13, 2025174.20176.80173.00175.00174.99899,215
Jan 10, 2025177.60179.23174.00174.00173.995,582,188
Jan 9, 2025177.00179.80177.00177.60177.591,106,177
Jan 8, 2025182.20183.08176.80176.80176.791,507,417
Jan 7, 2025180.80183.20180.80183.20183.191,282,817
Jan 6, 2025177.80182.00177.30182.00181.993,076,616
Jan 3, 2025176.00178.80175.99178.80178.79490,342
Jan 2, 2025172.80176.80170.20176.80176.79468,157
Dec 31, 2024172.00172.40170.92172.00171.99150,748
Dec 30, 2024171.00171.80170.23171.40171.39345,754
Dec 27, 2024170.80172.20170.21172.00171.99243,995
Dec 24, 2024169.00171.00168.80171.00170.99244,105
Dec 23, 2024167.40168.77167.40168.60168.59405,108
Dec 20, 2024166.60168.00163.80168.00167.99861,963
Dec 19, 2024167.40167.40165.80166.60166.59635,267
Dec 18, 2024168.60171.40166.60166.60166.59433,576
Dec 17, 2024169.00169.70165.20165.20165.19372,111
Dec 16, 2024170.60171.20168.80168.80168.79190,491
Dec 13, 2024173.80173.80170.40170.40170.39611,653
Dec 12, 2024171.40173.20170.40170.40170.394,579,906
Dec 11, 2024173.80173.80171.20171.20171.19274,623
Dec 10, 2024172.20173.40172.20173.20173.19222,887
Dec 9, 2024173.60173.60172.21173.00172.99216,590
Dec 6, 2024172.00173.81170.86173.80173.79369,497
Dec 5, 2024170.40172.01170.20172.00171.99254,908
Dec 4, 2024169.40170.81169.35170.80170.79411,736
Dec 3, 2024166.00170.00166.00169.40169.39528,017
Dec 2, 2024165.20166.80165.10165.60165.59691,075
Nov 29, 2024164.40165.20164.40164.80164.79372,403
Nov 28, 2024163.40164.97163.40164.40164.39185,126
Nov 27, 2024165.00166.39163.40163.40163.39174,649
Nov 26, 2024165.20167.00164.60164.60164.59591,405
Nov 25, 2024166.80167.40165.72166.20166.19582,282
Nov 22, 2024166.00167.88164.40164.40164.39672,218
Nov 21, 2024168.20168.20165.98166.40166.39450,086
Nov 20, 2024171.80171.80167.40167.60167.59295,624
Nov 19, 2024174.00174.40169.40169.40169.3920,437,167
Nov 18, 2024174.60176.60173.60174.00173.99392,055
Nov 15, 2024175.20176.40172.20175.80175.79760,081
Nov 14, 2024174.00176.50174.00174.80174.7916,614,838
Nov 13, 2024174.60174.80174.00174.00173.99762,613
Nov 12, 2024173.60174.68173.20173.60173.5916,267,843
Nov 11, 2024171.80174.80171.00174.80174.7913,073,142
Nov 8, 2024170.40172.50168.82171.80171.796,660,711
Nov 7, 2024166.00171.60164.82171.60171.591,285,220
Nov 6, 2024168.20168.20165.20165.40165.392,151,170
Nov 5, 2024166.00166.75164.00164.00163.99491,522
Nov 4, 2024166.40167.39165.60166.80166.79736,907
Nov 1, 2024166.80166.80165.61165.80165.79411,556
Oct 31, 2024 3.35 Dividend
Oct 31, 2024168.80169.00166.00166.00165.99194,799
Oct 30, 2024170.80171.36169.80169.80169.75372,422
Oct 29, 2024172.20173.37172.00172.00171.95642,033
Oct 28, 2024172.80174.00172.00172.60172.55652,566
Oct 25, 2024173.20176.00172.38173.00172.95588,843
Oct 24, 2024172.80173.80172.60173.80173.75535,183
Oct 23, 2024176.80176.80172.20172.20172.15288,032
Oct 22, 2024174.60176.22174.00174.20174.15274,545
Oct 21, 2024177.00177.28174.60175.20175.151,078,828
Oct 18, 2024177.00177.20175.55177.20177.15479,089
Oct 17, 2024175.40176.00174.00175.20175.15858,550
Oct 16, 2024174.80176.20174.00175.00174.95658,231
Oct 15, 2024176.80176.80174.20174.20174.15558,363
Oct 14, 2024177.60177.80174.96177.40177.35300,053
Oct 11, 2024177.60178.00176.60176.60176.55274,216
Oct 10, 2024177.80177.80175.60176.20176.15385,311
Oct 9, 2024177.00178.00174.45178.00177.951,618,096
Oct 8, 2024177.00177.00174.65177.00176.95524,776
Oct 7, 2024175.20177.80175.20177.80177.753,864,909
Oct 4, 2024175.60176.60174.97176.40176.351,376,060
Oct 3, 2024175.80177.00174.80174.80174.75402,850
Oct 2, 2024176.60178.85175.63176.00175.95495,699
Oct 1, 2024177.00179.65177.00177.80177.751,969,056
Sep 30, 2024178.60180.60177.72180.60180.55372,608
Sep 27, 2024177.00180.40177.00180.40180.35545,853
Sep 26, 2024174.20178.00174.20177.20177.15526,960
Sep 25, 2024174.00175.79174.00174.60174.55380,730
Sep 24, 2024175.40175.40173.80173.80173.75478,516
Sep 23, 2024174.60175.82173.36174.40174.35559,001
Sep 20, 2024177.00177.00174.38175.60175.55532,477
Sep 19, 2024175.00177.00174.89177.00176.95196,368
Sep 18, 2024174.00175.00173.60174.20174.155,011,566
Sep 17, 2024172.40174.80172.40174.60174.55824,784
Sep 16, 2024172.00174.00171.78174.00173.95287,864
Sep 13, 2024173.40174.20172.38173.00172.95430,681
Sep 12, 2024174.00175.00171.80171.80171.75351,407
Sep 11, 2024172.60172.85171.80171.80171.75368,722
Sep 10, 2024176.00176.00172.00172.00171.95217,767
Sep 9, 2024173.00174.40172.71174.40174.35338,852
Sep 6, 2024173.60177.12172.09172.60172.55195,077
Sep 5, 2024173.80177.00173.60174.20174.1564,516
Sep 4, 2024175.20176.60173.61175.40175.35418,752
Sep 3, 2024176.40179.43176.00176.20176.15351,240
Sep 2, 2024176.40178.80176.40177.80177.75340,741
Aug 30, 2024180.00180.00177.73178.60178.55518,068
Aug 29, 2024177.40178.20176.52177.40177.35189,316
Aug 28, 2024179.00179.60176.51176.80176.75283,824
Aug 27, 2024177.80179.00176.80177.60177.55231,143
Aug 23, 2024177.00177.79176.20177.20177.152,481,345
Aug 22, 2024180.20180.20177.00177.40177.35257,771
Aug 21, 2024177.40178.00177.14177.60177.55275,251
Aug 20, 2024179.80180.00177.20177.20177.15898,142
Aug 19, 2024178.80180.00178.34179.00178.95194,547
Aug 16, 2024178.40178.93178.40178.80178.75315,020
Aug 15, 2024178.20179.00178.00178.40178.35627,576
Aug 14, 2024178.40179.08178.00178.00177.95344,071
Aug 13, 2024178.60180.00176.80176.80176.75433,367
Aug 12, 2024179.00179.60178.80178.80178.75316,103
Aug 9, 2024179.00179.71178.00178.00177.95265,653
Aug 8, 2024178.40180.20176.40177.40177.35252,399
Aug 7, 2024179.80180.80178.52178.60178.55576,019
Aug 6, 2024179.00181.20175.86177.60177.55767,188
Aug 5, 2024180.00182.00175.60177.40177.35556,163
Aug 2, 2024187.40187.61182.20183.20183.15437,841
Aug 1, 2024189.20189.80187.48188.60188.55536,921
Jul 31, 2024188.00190.00186.90188.00187.95580,223
Jul 30, 2024186.00187.40185.60186.80186.75604,222
Jul 29, 2024186.00186.80185.20186.00185.95365,362
Jul 26, 2024185.00185.60182.97185.60185.55441,280
Jul 25, 2024184.60184.60182.80182.80182.75330,063
Jul 24, 2024186.40187.20185.00185.60185.55287,397
Jul 23, 2024186.00186.60185.79186.20186.15353,337
Jul 22, 2024185.00187.60184.88186.00185.95337,895
Jul 19, 2024186.60187.20184.84185.00184.95183,906
Jul 18, 2024186.20188.00185.76187.20187.15384,343
Jul 17, 2024187.00187.35185.89186.00185.95339,752
Jul 16, 2024186.80187.59185.80187.20187.15473,125
Jul 15, 2024184.80187.88184.80187.60187.55505,944
Jul 12, 2024185.00186.40184.12186.40186.35445,198
Jul 11, 2024183.00185.60183.00185.60185.55427,169
Jul 10, 2024182.80183.80182.32183.80183.75316,620
Jul 9, 2024183.20184.20182.30183.00182.95280,141
Jul 8, 2024183.60184.28181.81184.00183.95332,294
Jul 5, 2024182.40184.40182.20184.40184.35400,217
Jul 4, 2024180.00182.10178.60182.00181.95267,122
Jul 3, 2024177.40180.80177.40180.80180.75391,906
Jul 2, 2024177.80178.40177.20178.00177.95367,479
Jul 1, 2024179.60181.20178.20178.20178.15218,576
Jun 28, 2024178.80179.20177.20178.40178.35171,870
Jun 27, 2024177.20179.20177.20177.80177.75315,893
Jun 26, 2024180.40180.40177.60178.00177.95206,201
Jun 25, 2024178.60179.60178.58179.00178.95222,534
Jun 24, 2024181.40182.33179.40180.20180.15325,731
Jun 21, 2024180.60181.78180.60181.40181.35433,079
Jun 20, 2024178.60181.60178.60181.20181.15434,812
Jun 19, 2024180.60181.71178.85179.60179.55747,085
Jun 18, 2024181.20182.00180.14180.80180.75345,959
Jun 17, 2024181.00182.80178.40179.60179.55346,712
Jun 14, 2024182.80184.16178.60178.60178.55391,385
Jun 13, 2024185.80187.00182.60182.60182.55570,268
Jun 12, 2024184.20186.60183.78185.40185.35210,457
Jun 11, 2024184.20186.80184.00184.00183.95252,867
Jun 10, 2024188.00188.00184.65185.60185.55344,280
Jun 7, 2024189.20189.20187.47188.20188.15244,533
Jun 6, 2024186.20188.80186.20188.60188.554,568,609
Jun 5, 2024187.60188.40186.40187.00186.95313,109
Jun 4, 2024187.00188.20186.20186.60186.55170,133
Jun 3, 2024186.80188.40185.47187.80187.75618,162
May 31, 2024186.20187.00184.88186.60186.55406,212
May 30, 2024182.60186.80182.00184.60184.55446,473
May 29, 2024186.20187.00182.20182.20182.15348,756
May 28, 2024187.60187.60186.33186.60186.55581,197
May 24, 2024186.00187.25186.00186.20186.15341,278
May 23, 2024187.80188.40186.40186.40186.351,071,843
May 22, 2024187.80188.20187.16187.40187.35305,162
May 21, 2024187.80187.80186.25187.00186.95258,171
May 20, 2024187.40188.40184.89188.40188.35524,588
May 17, 2024182.80187.30182.80187.00186.95342,751
May 16, 2024185.60186.60185.60186.60186.55238,408
May 15, 2024184.40186.07182.00186.00185.95205,343
May 14, 2024182.80184.40182.80184.20184.15538,928
May 13, 2024180.00184.40180.00183.60183.55316,899
May 10, 2024182.60184.00182.49183.40183.35141,443
May 9, 2024180.60182.60179.06182.60182.55194,217
May 8, 2024179.40181.00178.77181.00180.95491,707
May 7, 2024177.00179.80176.50179.20179.15876,237
May 3, 2024175.00176.80174.00176.80176.75340,938
May 2, 2024173.20175.00173.20175.00174.951,940,579
May 1, 2024173.00174.00171.82173.80173.75328,208
Apr 30, 2024172.00173.80170.66173.40173.35327,939
Apr 29, 2024172.60173.40170.93173.40173.35651,884
Apr 26, 2024171.00173.00170.16172.60172.55158,578
Apr 25, 2024172.00172.20169.58170.60170.55180,068
Apr 24, 2024171.40172.40171.15172.40172.35252,439
Apr 23, 2024171.00172.00170.35172.00171.95238,893
Apr 22, 2024169.00170.40167.42170.00169.95326,069
Apr 19, 2024167.60169.38167.05168.00167.95333,801
Apr 18, 2024168.80170.16168.40168.80168.75185,223
Apr 17, 2024169.00170.25167.75168.20168.15256,375
Apr 16, 2024168.40170.40166.80168.00167.95301,393
Apr 15, 2024172.60172.60169.39170.60170.55661,253
Apr 12, 2024172.60172.60170.40171.00170.95208,715
Apr 11, 2024172.60172.60169.19169.40169.35284,111

Related Tickers

NAIT.L The North American Income Trust plc
294.00
-1.51%
 
IAD.L Invesco Asia Dragon Trust plc
306.00
-1.92%
 
HET.L Henderson European Trust plc
172.00
-1.60%
 
BNKR.L The Bankers Investment Trust PLC
107.00
+0.19%
 
HSL.L The Henderson Smaller Companies Investment Trust plc
696.00
+0.29%
 
ANII.L Aberdeen New India Investment Trust PLC
724.00
-0.55%
 
JAGI.L JPMorgan Asia Growth & Income plc
339.00
+0.89%
 
CCJI.L CC Japan Income & Growth Trust plc
165.50
-3.50%
 
SJG.L Schroder Japan Trust plc
228.00
+0.44%
 
JEDT.L JPMorgan European Discovery Trust plc
465.50
+0.22%