The European Smaller Companies Trust PLC (LON:ESCT)
London · Delayed Price · Currency is GBP · Price in GBX 228.00
+0.50 (0.22%)
Oct 12, 2026, 4:38 PM GMT
LON:ESCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 227.75 | 229.00 | 227.10 | 228.00 | 228.00 | 0.22% | 543,151 |
| Oct 9, 2026 | 227.50 | 230.00 | 226.00 | 227.50 | 227.50 | 0.66% | 429,673 |
| Oct 8, 2026 | 226.00 | 226.50 | 224.50 | 226.00 | 226.00 | -0.66% | 799,882 |
| Oct 7, 2026 | 231.00 | 232.00 | 226.00 | 227.50 | 227.50 | -1.52% | 653,708 |
| Oct 6, 2026 | 228.68 | 232.50 | 230.50 | 231.00 | 231.00 | 0.43% | 298,474 |
| Oct 5, 2026 | 230.50 | 232.00 | 228.00 | 230.00 | 230.00 | -0.43% | 252,811 |
| Oct 2, 2026 | 229.10 | 232.50 | 230.00 | 231.00 | 231.00 | - | 522,118 |
| Oct 1, 2026 | 232.34 | 232.00 | 228.50 | 231.00 | 231.00 | -0.86% | 567,971 |
| Sep 30, 2026 | 237.50 | 235.50 | 232.50 | 233.00 | 233.00 | -0.21% | 586,270 |
| Sep 29, 2026 | 234.00 | 235.00 | 233.50 | 233.50 | 233.50 | - | 538,721 |
| Sep 28, 2026 | 236.00 | 238.00 | 233.50 | 233.50 | 233.50 | -0.85% | 117,156 |
| Sep 25, 2026 | 236.00 | 237.50 | 234.00 | 235.50 | 235.50 | -0.21% | 314,159 |
| Sep 24, 2026 | 235.50 | 237.00 | 234.00 | 236.00 | 236.00 | -0.42% | 1,035,613 |
| Sep 23, 2026 | 239.00 | 239.00 | 235.50 | 237.00 | 237.00 | -0.21% | 267,877 |
| Sep 22, 2026 | 235.00 | 237.50 | 234.50 | 237.50 | 237.50 | 1.06% | 851,271 |
| Sep 21, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 1.73% | 302,490 |
| Sep 18, 2026 | 236.50 | 236.50 | 230.15 | 231.00 | 231.00 | -0.65% | 385,600 |
| Sep 17, 2026 | 231.00 | 236.00 | 231.00 | 232.50 | 232.50 | 0.65% | 301,468 |
| Sep 16, 2026 | 233.25 | 231.50 | 230.00 | 231.00 | 231.00 | 0.22% | 382,127 |
| Sep 15, 2026 | 230.50 | 233.00 | 228.50 | 230.50 | 230.50 | -0.43% | 229,224 |
| Sep 14, 2026 | 234.59 | 232.50 | 231.50 | 231.50 | 231.50 | -1.70% | 345,548 |
| Sep 11, 2026 | 236.00 | 239.50 | 232.88 | 235.50 | 235.50 | 0.43% | 428,780 |
| Sep 10, 2026 | 237.00 | 237.00 | 233.00 | 234.50 | 234.50 | -0.42% | 247,681 |
| Sep 9, 2026 | 237.25 | 237.50 | 235.00 | 235.50 | 235.50 | -1.67% | 487,272 |
| Sep 8, 2026 | 237.50 | 241.00 | 235.70 | 239.50 | 239.50 | 0.21% | 573,145 |
| Sep 7, 2026 | 243.00 | 243.00 | 238.00 | 239.00 | 239.00 | 0.21% | 376,895 |
| Sep 4, 2026 | 241.50 | 238.50 | 236.50 | 238.50 | 238.50 | 1.06% | 630,197 |
| Sep 3, 2026 | 235.00 | 237.50 | 235.00 | 236.00 | 236.00 | 0.64% | 218,910 |
| Sep 2, 2026 | 238.00 | 238.00 | 234.50 | 234.50 | 234.50 | -1.05% | 465,189 |
| Sep 1, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -2.27% | 430,600 |
| Aug 28, 2026 | 241.50 | 243.00 | 240.00 | 242.50 | 242.50 | 1.04% | 425,829 |
| Aug 27, 2026 | 239.00 | 241.00 | 238.25 | 240.00 | 240.00 | 0.63% | 162,343 |
| Aug 26, 2026 | 237.50 | 240.00 | 236.00 | 238.50 | 238.50 | 0.85% | 365,631 |
| Aug 25, 2026 | 238.00 | 238.50 | 236.03 | 236.50 | 236.50 | 0.42% | 148,237 |
| Aug 24, 2026 | 236.50 | 236.50 | 235.00 | 235.50 | 235.50 | -0.42% | 174,397 |
| Aug 21, 2026 | 234.00 | 236.50 | 234.00 | 236.50 | 236.50 | 0.85% | 490,270 |
| Aug 20, 2026 | 235.06 | 235.00 | 233.00 | 234.50 | 234.50 | - | 543,082 |
| Aug 19, 2026 | 235.50 | 237.00 | 234.00 | 234.50 | 234.50 | -1.05% | 533,646 |
| Aug 18, 2026 | 239.50 | 239.50 | 235.00 | 237.00 | 237.00 | -1.04% | 483,183 |
| Aug 17, 2026 | 242.55 | 243.00 | 239.00 | 239.50 | 239.50 | -0.21% | 118,883 |
| Aug 14, 2026 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | 0.42% | 442,582 |
| Aug 13, 2026 | 240.00 | 239.50 | 238.50 | 239.00 | 239.00 | 0.84% | 382,680 |
| Aug 12, 2026 | 239.00 | 242.50 | 237.00 | 237.00 | 237.00 | -0.63% | 198,433 |
| Aug 11, 2026 | 238.25 | 239.00 | 237.00 | 238.50 | 238.50 | - | 320,150 |
| Aug 10, 2026 | 241.00 | 241.50 | 237.49 | 238.50 | 238.50 | -0.42% | 496,126 |
| Aug 7, 2026 | 237.00 | 240.00 | 237.00 | 239.50 | 239.50 | 0.21% | 455,749 |
| Aug 6, 2026 | 239.32 | 239.00 | 237.50 | 239.00 | 239.00 | 0.63% | 250,212 |
| Aug 5, 2026 | 240.00 | 240.00 | 237.00 | 237.50 | 237.50 | -0.63% | 196,992 |
| Aug 4, 2026 | 236.50 | 239.00 | 236.00 | 239.00 | 239.00 | 1.27% | 333,847 |
| Aug 3, 2026 | 235.60 | 236.50 | 234.00 | 236.00 | 236.00 | 0.85% | 305,498 |