Shares Magazine
211.00p-1.00 (-0.47%)02 Jul 2025, 17:15
The European Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 208.00p | 212.00p | 208.00p | 212.00p | 227,561 |
| Jun 30, 2025 | 211.50p | 211.50p | 209.35p | 211.50p | 328,262 |
| Jun 27, 2025 | 206.50p | 210.20p | 205.15p | 209.50p | 449,446 |
| Jun 26, 2025 | 203.50p | 205.50p | 200.90p | 205.50p | 269,872 |
| Jun 25, 2025 | 201.00p | 201.50p | 199.40p | 201.00p | 256,417 |
| Jun 24, 2025 | 199.00p | 202.00p | 198.90p | 200.00p | 212,449 |
| Jun 23, 2025 | 197.00p | 199.00p | 197.00p | 198.00p | 177,511 |
| Jun 20, 2025 | 199.80p | 202.00p | 198.30p | 198.80p | 1,123,026 |
| Jun 19, 2025 | 198.20p | 200.00p | 198.00p | 198.00p | 135,311 |
| Jun 18, 2025 | 200.00p | 202.50p | 198.65p | 200.00p | 201,863 |
| Jun 17, 2025 | 199.40p | 200.50p | 199.00p | 200.00p | 713,090 |
| Jun 16, 2025 | 199.20p | 201.50p | 198.20p | 201.00p | 155,659 |
| Jun 13, 2025 | 201.00p | 201.50p | 196.60p | 199.00p | 292,232 |
| Jun 12, 2025 | 199.60p | 202.00p | 199.40p | 201.50p | 445,069 |
| Jun 11, 2025 | 201.50p | 203.00p | 201.00p | 201.00p | 160,125 |
| Jun 10, 2025 | 200.50p | 202.05p | 200.00p | 201.00p | 166,394 |
| Jun 9, 2025 | 199.60p | 201.00p | 198.40p | 200.50p | 355,973 |
| Jun 6, 2025 | 198.00p | 199.40p | 196.80p | 199.40p | 356,729 |
| Jun 5, 2025 | 197.40p | 197.80p | 195.15p | 197.20p | 349,081 |
| Jun 4, 2025 | 196.00p | 197.20p | 194.80p | 197.20p | 418,889 |
| Jun 3, 2025 | 194.20p | 196.00p | 194.20p | 195.40p | 855,226 |
| Jun 2, 2025 | 195.80p | 197.40p | 190.60p | 190.60p | 1,860,162 |
| May 30, 2025 | 197.00p | 197.60p | 195.00p | 195.00p | 507,678 |
| May 29, 2025 | 199.40p | 199.40p | 197.00p | 197.00p | 215,073 |
| May 28, 2025 | 196.00p | 197.00p | 195.60p | 195.60p | 265,769 |
| May 27, 2025 | 196.80p | 197.00p | 193.60p | 195.60p | 122,702 |
| May 23, 2025 | 196.60p | 197.60p | 192.60p | 192.60p | 386,167 |
| May 22, 2025 | 196.60p | 197.80p | 196.60p | 196.60p | 1,260,789 |
| May 21, 2025 | 196.60p | 197.20p | 196.20p | 196.80p | 131,975 |
| May 20, 2025 | 195.40p | 197.60p | 195.40p | 196.40p | 207,354 |
| May 19, 2025 | 195.40p | 197.40p | 194.70p | 195.20p | 230,859 |
| May 16, 2025 | 196.40p | 198.40p | 195.20p | 195.40p | 146,516 |
| May 15, 2025 | 195.60p | 197.80p | 194.20p | 194.20p | 118,655 |
| May 14, 2025 | 196.00p | 197.80p | 194.38p | 194.60p | 2,519,301 |
| May 13, 2025 | 195.80p | 195.80p | 194.13p | 195.00p | 163,822 |
| May 12, 2025 | 193.40p | 195.40p | 192.30p | 193.40p | 154,298 |
| May 9, 2025 | 191.80p | 193.60p | 191.00p | 191.00p | 314,404 |
| May 8, 2025 | 191.60p | 193.00p | 191.00p | 191.00p | 129,889 |
| May 7, 2025 | 190.00p | 190.60p | 188.02p | 190.60p | 325,427 |
| May 6, 2025 | 190.20p | 191.94p | 186.64p | 188.60p | 572,501 |
| May 2, 2025 | 188.00p | 191.00p | 186.22p | 190.00p | 286,910 |
| May 1, 2025 | 186.80p | 188.20p | 185.70p | 187.40p | 82,470 |
| Apr 30, 2025 | 184.60p | 186.80p | 183.26p | 185.40p | 297,586 |
| Apr 29, 2025 | 184.60p | 184.80p | 183.20p | 184.40p | 189,927 |
| Apr 28, 2025 | 183.00p | 184.60p | 180.94p | 183.00p | 325,865 |
| Apr 25, 2025 | 181.20p | 183.00p | 180.60p | 181.80p | 236,105 |
| Apr 24, 2025 | 180.80p | 181.64p | 180.60p | 181.00p | 209,267 |
| Apr 23, 2025 | 177.20p | 181.80p | 177.20p | 181.00p | 467,493 |
| Apr 22, 2025 | 178.80p | 178.80p | 175.40p | 176.00p | 423,656 |
| Apr 17, 2025 | 177.20p | 181.80p | 175.80p | 176.80p | 196,162 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.