Shares Magazine
216.00p-1.00 (-0.46%)16 Jul 2025, 16:36
The European Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 218.00p | 218.00p | 216.50p | 217.00p | 8,330,612 |
| Jul 14, 2025 | 216.00p | 217.00p | 214.53p | 217.00p | 613,721 |
| Jul 11, 2025 | 218.00p | 218.00p | 215.37p | 217.00p | 252,658 |
| Jul 10, 2025 | 217.00p | 218.00p | 214.75p | 218.00p | 181,229 |
| Jul 9, 2025 | 215.50p | 217.00p | 210.50p | 216.00p | 1,561,595 |
| Jul 8, 2025 | 213.00p | 216.61p | 210.00p | 215.50p | 2,127,351 |
| Jul 7, 2025 | 211.50p | 213.00p | 210.63p | 213.00p | 488,791 |
| Jul 4, 2025 | 211.50p | 212.00p | 209.85p | 210.00p | 266,209 |
| Jul 3, 2025 | 206.00p | 211.50p | 206.00p | 210.50p | 127,308 |
| Jul 2, 2025 | 211.00p | 212.50p | 208.75p | 211.00p | 796,720 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.