1. Share Prices

  2. The European Smaller Companies Trust PLC (ESCT)

217.00p+1.50 (+0.70%)06 Aug 2025, 16:35
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
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
Jun 30, 2025211.50p211.50p209.35p211.50p328,262
Jun 27, 2025206.50p210.20p205.15p209.50p449,446
Jun 26, 2025203.50p205.50p200.90p205.50p269,872
Jun 25, 2025201.00p201.50p199.40p201.00p256,417
Jun 24, 2025199.00p202.00p198.90p200.00p212,449
Jun 23, 2025197.00p199.00p197.00p198.00p177,511
Jun 20, 2025199.80p202.00p198.30p198.80p1,123,026
Jun 19, 2025198.20p200.00p198.00p198.00p135,311
Jun 18, 2025200.00p202.50p198.65p200.00p201,863
Jun 17, 2025199.40p200.50p199.00p200.00p713,090
Jun 16, 2025199.20p201.50p198.20p201.00p155,659
Jun 13, 2025201.00p201.50p196.60p199.00p292,232
Jun 12, 2025199.60p202.00p199.40p201.50p445,069
Jun 11, 2025201.50p203.00p201.00p201.00p160,125
Jun 10, 2025200.50p202.05p200.00p201.00p166,394
Jun 9, 2025199.60p201.00p198.40p200.50p355,973
Jun 6, 2025198.00p199.40p196.80p199.40p356,729
Jun 5, 2025197.40p197.80p195.15p197.20p349,081
Jun 4, 2025196.00p197.20p194.80p197.20p418,889
Jun 3, 2025194.20p196.00p194.20p195.40p855,226
Jun 2, 2025195.80p197.40p190.60p190.60p1,860,162
May 30, 2025197.00p197.60p195.00p195.00p507,678
May 29, 2025199.40p199.40p197.00p197.00p215,073
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.