The European Smaller Companies Trust PLC (LON:ESCT)
London · Delayed Price · Currency is GBP · Price in GBX 229.00
-3.00 (-1.29%)
Jul 17, 2026, 4:40 PM GMT
LON:ESCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 230.50 | 234.50 | 228.50 | 229.00 | 229.00 | -1.29% | 462,671 |
| Jul 16, 2026 | 230.50 | 233.50 | 230.00 | 232.00 | 232.00 | 0.22% | 183,276 |
| Jul 15, 2026 | 231.75 | 233.00 | 231.00 | 231.50 | 231.50 | -0.43% | 248,707 |
| Jul 14, 2026 | 231.00 | 234.00 | 230.00 | 232.50 | 232.50 | 0.65% | 247,569 |
| Jul 13, 2026 | 232.00 | 234.00 | 229.50 | 231.00 | 231.00 | -0.65% | 211,478 |
| Jul 10, 2026 | 232.50 | 235.50 | 231.50 | 232.50 | 232.50 | - | 132,260 |
| Jul 9, 2026 | 230.00 | 234.00 | 229.50 | 232.50 | 232.50 | 0.22% | 415,209 |
| Jul 8, 2026 | 236.50 | 236.50 | 229.00 | 232.00 | 232.00 | -0.64% | 289,009 |
| Jul 7, 2026 | 234.00 | 238.00 | 233.50 | 233.50 | 233.50 | -1.68% | 271,379 |
| Jul 6, 2026 | 236.25 | 237.50 | 234.50 | 237.50 | 237.50 | 0.42% | 267,486 |
| Jul 3, 2026 | 231.00 | 237.50 | 231.00 | 236.50 | 236.50 | 0.64% | 590,326 |
| Jul 2, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.21% | 611,960 |
| Jul 1, 2026 | 230.50 | 235.00 | 230.50 | 234.50 | 234.50 | 0.21% | 502,334 |
| Jun 30, 2026 | 231.50 | 235.00 | 230.00 | 234.00 | 234.00 | 1.30% | 934,839 |
| Jun 29, 2026 | 231.00 | 233.00 | 231.00 | 231.00 | 231.00 | - | 320,446 |
| Jun 26, 2026 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | -1.07% | 244,820 |
| Jun 25, 2026 | 230.00 | 234.00 | 230.00 | 233.50 | 233.50 | 0.43% | 618,313 |
| Jun 24, 2026 | 233.50 | 234.00 | 230.00 | 232.50 | 232.50 | -0.64% | 877,985 |
| Jun 23, 2026 | 233.00 | 236.50 | 231.50 | 234.00 | 234.00 | -2.09% | 365,744 |
| Jun 22, 2026 | 238.00 | 241.50 | 236.89 | 239.00 | 239.00 | -0.21% | 740,465 |
| Jun 19, 2026 | 239.50 | 243.50 | 238.00 | 239.50 | 239.50 | -0.62% | 1,010,249 |
| Jun 18, 2026 | 241.50 | 244.50 | 239.50 | 241.00 | 241.00 | -0.62% | 340,248 |
| Jun 17, 2026 | 245.00 | 245.50 | 241.00 | 242.50 | 242.50 | 0.62% | 321,806 |
| Jun 16, 2026 | 241.50 | 244.50 | 240.63 | 241.00 | 241.00 | -0.21% | 356,548 |
| Jun 15, 2026 | 242.50 | 244.50 | 240.00 | 241.50 | 241.50 | 2.11% | 1,080,269 |
| Jun 12, 2026 | 238.00 | 239.00 | 236.00 | 236.50 | 236.50 | 0.85% | 488,309 |
| Jun 11, 2026 | 234.00 | 235.50 | 231.94 | 234.50 | 234.50 | 0.21% | 449,392 |
| Jun 10, 2026 | 233.00 | 238.00 | 231.00 | 234.00 | 234.00 | -0.21% | 370,848 |
| Jun 9, 2026 | 237.00 | 239.50 | 233.50 | 234.50 | 234.50 | -0.85% | 789,480 |
| Jun 8, 2026 | 239.50 | 240.00 | 235.50 | 236.50 | 236.50 | -1.25% | 850,334 |
| Jun 5, 2026 | 244.00 | 244.00 | 239.50 | 239.50 | 239.50 | -1.24% | 376,568 |
| Jun 4, 2026 | 241.00 | 245.00 | 241.00 | 242.50 | 242.50 | -1.22% | 264,298 |
| Jun 3, 2026 | 245.50 | 246.00 | 243.00 | 245.50 | 245.50 | -0.41% | 416,921 |
| Jun 2, 2026 | 245.00 | 246.50 | 243.63 | 246.50 | 246.50 | 0.82% | 489,399 |
| Jun 1, 2026 | 243.50 | 247.21 | 240.50 | 244.50 | 244.50 | 0.20% | 602,477 |
| May 29, 2026 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | 0.83% | 525,553 |
| May 28, 2026 | 239.00 | 242.55 | 239.00 | 242.00 | 242.00 | 0.41% | 295,441 |
| May 27, 2026 | 241.50 | 244.00 | 240.00 | 241.00 | 241.00 | 0.63% | 327,302 |
| May 26, 2026 | 239.50 | 241.50 | 236.35 | 239.50 | 239.50 | 1.27% | 248,572 |
| May 22, 2026 | 238.00 | 238.50 | 235.00 | 236.50 | 236.50 | -0.42% | 250,111 |
| May 21, 2026 | 235.00 | 237.50 | 233.15 | 237.50 | 237.50 | 0.85% | 238,643 |
| May 20, 2026 | 231.00 | 237.00 | 229.50 | 235.50 | 235.50 | 1.51% | 574,313 |
| May 19, 2026 | 233.50 | 233.50 | 230.75 | 232.00 | 232.00 | - | 786,503 |
| May 18, 2026 | 231.50 | 232.50 | 228.93 | 232.00 | 232.00 | -0.22% | 728,872 |
| May 15, 2026 | 230.50 | 232.50 | 229.45 | 232.50 | 232.50 | 0.22% | 534,972 |
| May 14, 2026 | 232.00 | 234.09 | 231.30 | 232.00 | 232.00 | 0.65% | 359,628 |
| May 13, 2026 | 231.00 | 232.50 | 229.00 | 230.50 | 230.50 | 0.44% | 427,985 |
| May 12, 2026 | 231.00 | 231.50 | 229.00 | 229.50 | 229.50 | -1.08% | 470,470 |
| May 11, 2026 | 232.00 | 233.50 | 229.99 | 232.00 | 232.00 | - | 938,522 |
| May 8, 2026 | 228.00 | 233.00 | 228.00 | 232.00 | 232.00 | -0.22% | 195,764 |