Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The European Smaller Companies Trust (ESCT) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 190.00 190.00 190.00 190.00 0
2nd May 2025 (Fri) 188.00 190.20 188.00 190.00 286,905
1st May 2025 (Thu) 186.80 188.20 186.80 187.40 82,467
30th Apr 2025 (Wed) 184.60 186.80 184.60 185.40 297,580
29th Apr 2025 (Tue) 184.60 184.60 183.20 184.40 189,927
28th Apr 2025 (Mon) 183.00 183.20 182.60 183.00 325,859
25th Apr 2025 (Fri) 181.20 182.00 180.60 181.80 236,105
24th Apr 2025 (Thu) 180.80 181.40 180.60 181.00 209,267
23rd Apr 2025 (Wed) 177.20 181.00 177.20 181.00 467,493
22nd Apr 2025 (Tue) 178.80 178.80 175.40 176.00 423,651
21st Apr 2025 (Mon) 176.80 176.80 176.80 176.80 0
18th Apr 2025 (Fri) 176.80 176.80 176.80 176.80 0
17th Apr 2025 (Thu) 177.20 177.20 175.80 176.80 196,161
16th Apr 2025 (Wed) 179.80 180.00 179.00 180.00 479,259
15th Apr 2025 (Tue) 180.80 183.20 180.80 181.40 322,836
14th Apr 2025 (Mon) 174.00 178.40 174.00 178.40 192,964
11th Apr 2025 (Fri) 171.60 173.80 171.40 171.40 256,980
10th Apr 2025 (Thu) 175.00 178.00 171.20 172.60 502,775
9th Apr 2025 (Wed) 164.00 165.00 163.00 165.00 232,910
8th Apr 2025 (Tue) 162.40 168.60 162.40 167.20 438,117
7th Apr 2025 (Mon) 162.00 164.80 156.00 163.00 1,360,232
4th Apr 2025 (Fri) 178.00 178.00 166.40 167.00 595,248
3rd Apr 2025 (Thu) 180.00 180.00 177.60 177.60 253,947
2nd Apr 2025 (Wed) 182.80 183.40 181.00 183.40 274,601
1st Apr 2025 (Tue) 183.20 183.60 182.60 182.80 143,423
31st Mar 2025 (Mon) 185.60 186.00 181.00 181.20 312,877
28th Mar 2025 (Fri) 187.20 187.20 185.60 186.00 298,577
27th Mar 2025 (Thu) 189.20 189.20 186.80 187.40 244,458
26th Mar 2025 (Wed) 190.00 190.00 189.20 189.80 184,055
25th Mar 2025 (Tue) 188.00 189.60 188.00 189.40 272,826
24th Mar 2025 (Mon) 188.40 188.40 187.60 187.60 285,469
21st Mar 2025 (Fri) 186.80 189.80 186.80 187.00 502,993
20th Mar 2025 (Thu) 187.20 188.20 187.20 188.20 436,631
19th Mar 2025 (Wed) 188.60 190.00 188.60 190.00 451,089
18th Mar 2025 (Tue) 186.60 188.00 186.40 188.00 443,493
17th Mar 2025 (Mon) 184.60 187.00 184.60 186.40 180,688
14th Mar 2025 (Fri) 182.40 184.80 182.20 184.80 304,477
13th Mar 2025 (Thu) 184.60 184.60 181.20 182.00 221,801
12th Mar 2025 (Wed) 184.60 184.80 182.60 184.80 177,497
11th Mar 2025 (Tue) 184.80 186.00 184.00 184.00 166,180
10th Mar 2025 (Mon) 183.00 186.00 183.00 184.40 201,825
7th Mar 2025 (Fri) 185.00 186.20 183.60 185.20 465,809
6th Mar 2025 (Thu) 185.40 186.00 185.00 186.00 469,874
FTSE 100 Latest
Value8,597.42
Change1.07