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
28th Oct 2025 (Tue) 212.50 213.00 212.50 213.00 1,247,352
27th Oct 2025 (Mon) 212.50 213.50 212.00 213.50 1,356,680
24th Oct 2025 (Fri) 211.50 213.00 209.50 213.00 1,745,399
23rd Oct 2025 (Thu) 208.00 211.00 208.00 211.00 1,099,706
22nd Oct 2025 (Wed) 209.00 210.00 208.00 208.50 1,148,292
21st Oct 2025 (Tue) 207.00 209.00 207.00 208.00 1,640,065
20th Oct 2025 (Mon) 205.50 209.00 205.50 208.50 2,216,867
17th Oct 2025 (Fri) 205.50 209.00 205.00 209.00 3,672,331
16th Oct 2025 (Thu) 208.00 209.50 206.50 209.50 755,547
15th Oct 2025 (Wed) 209.00 209.00 208.00 209.00 518,523
14th Oct 2025 (Tue) 210.50 210.50 207.00 208.50 830,796
13th Oct 2025 (Mon) 211.50 212.50 210.50 210.50 393,440
10th Oct 2025 (Fri) 215.50 215.50 210.00 210.00 604,891
9th Oct 2025 (Thu) 214.50 216.00 214.00 214.00 878,890
8th Oct 2025 (Wed) 215.00 215.50 214.00 214.00 435,259
7th Oct 2025 (Tue) 215.00 215.50 214.00 214.50 321,708
6th Oct 2025 (Mon) 215.50 215.50 214.50 215.50 315,917
3rd Oct 2025 (Fri) 216.00 216.50 215.50 215.50 304,717
2nd Oct 2025 (Thu) 214.50 216.00 214.50 215.50 644,762
1st Oct 2025 (Wed) 214.50 215.00 214.00 214.00 700,366
30th Sep 2025 (Tue) 214.00 216.00 213.50 216.00 705,819
29th Sep 2025 (Mon) 213.50 215.50 213.50 215.50 253,276
26th Sep 2025 (Fri) 213.00 213.50 212.50 212.50 206,466
25th Sep 2025 (Thu) 212.50 213.50 212.50 213.50 166,308
24th Sep 2025 (Wed) 213.00 215.50 213.00 215.00 193,527
23rd Sep 2025 (Tue) 211.50 215.50 211.50 215.00 651,793
22nd Sep 2025 (Mon) 212.00 212.00 209.00 211.50 327,859
19th Sep 2025 (Fri) 211.00 214.50 210.00 214.50 2,357,491
18th Sep 2025 (Thu) 209.50 211.00 209.00 209.00 449,249
17th Sep 2025 (Wed) 211.50 212.00 211.50 212.00 118,035
16th Sep 2025 (Tue) 211.50 212.00 210.50 211.00 147,886
15th Sep 2025 (Mon) 211.00 212.50 211.00 212.00 193,973
12th Sep 2025 (Fri) 211.00 211.50 210.00 210.00 10,680,934
11th Sep 2025 (Thu) 212.00 212.00 210.50 211.00 218,887
10th Sep 2025 (Wed) 211.00 211.50 210.00 210.00 496,019
9th Sep 2025 (Tue) 211.00 211.50 210.50 210.50 190,038
8th Sep 2025 (Mon) 210.00 212.00 210.00 210.50 171,885
5th Sep 2025 (Fri) 210.50 210.50 209.50 210.50 133,212
4th Sep 2025 (Thu) 210.00 210.50 209.50 210.00 88,444
3rd Sep 2025 (Wed) 210.50 211.50 209.50 209.50 412,796
2nd Sep 2025 (Tue) 214.00 214.00 209.50 209.50 284,974
1st Sep 2025 (Mon) 214.50 215.50 214.00 214.00 187,896
29th Aug 2025 (Fri) 214.00 216.00 214.00 214.00 149,384
FTSE 100 Latest
Value9,696.74
Change42.92