1. Share Prices

  2. The European Smaller Companies Trust PLC (ESCT)

210.00p+0.50 (+0.24%)04 Dec 2025, 18:17
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
Dec 4, 2025210.00p211.00p209.26p210.00p1,073,443
Dec 3, 2025210.50p211.00p208.50p209.50p1,523,525
Dec 2, 2025208.50p210.50p208.50p210.50p1,494,768
Dec 1, 2025208.50p210.50p208.00p210.50p1,728,591
Nov 28, 2025207.50p210.50p207.00p210.50p2,272,407
Nov 27, 2025206.00p209.00p205.00p208.50p1,445,655
Nov 26, 2025205.00p207.52p203.50p207.50p3,040,613
Nov 25, 2025203.00p204.50p202.00p204.00p3,268,130
Nov 24, 2025204.00p205.00p201.60p203.50p2,319,424
Nov 21, 2025202.00p204.00p201.50p202.50p2,585,503
Nov 20, 2025204.00p207.00p204.00p206.50p1,792,370
Nov 19, 2025204.50p206.00p204.00p204.00p2,774,373
Nov 18, 2025206.00p207.00p204.50p206.00p2,131,080
Nov 17, 2025210.00p211.00p207.15p208.50p2,231,121
Nov 14, 2025211.00p211.19p208.00p209.00p440,814
Nov 13, 2025214.00p214.50p211.00p211.00p462,004
Nov 12, 2025211.00p213.78p210.20p212.50p1,143,410
Nov 11, 2025210.00p211.00p209.20p210.00p638,682
Nov 10, 2025210.50p211.50p208.50p208.50p500,527
Nov 7, 2025211.00p211.00p208.00p208.00p893,812
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
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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.