Shares Magazine
176.00p-0.80 (-0.45%)22 Apr 2025, 16:35
The European Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 177.20p | 181.80p | 175.80p | 176.80p | 196,162 |
| Apr 16, 2025 | 179.80p | 182.00p | 177.80p | 180.00p | 479,260 |
| Apr 15, 2025 | 180.80p | 183.40p | 180.80p | 181.40p | 322,838 |
| Apr 14, 2025 | 174.00p | 178.40p | 172.40p | 178.40p | 192,966 |
| Apr 11, 2025 | 171.60p | 173.80p | 170.40p | 171.40p | 256,983 |
| Apr 10, 2025 | 175.00p | 178.24p | 171.20p | 172.60p | 502,776 |
| Apr 9, 2025 | 164.00p | 165.17p | 162.00p | 165.00p | 232,913 |
| Apr 8, 2025 | 162.40p | 168.75p | 162.40p | 167.20p | 438,119 |
| Apr 7, 2025 | 162.00p | 164.81p | 155.45p | 163.00p | 1,360,237 |
| Apr 4, 2025 | 178.00p | 178.00p | 166.00p | 167.00p | 595,252 |
| Apr 3, 2025 | 180.00p | 181.80p | 177.60p | 177.60p | 253,947 |
| Apr 2, 2025 | 182.80p | 185.80p | 180.80p | 183.40p | 274,605 |
| Apr 1, 2025 | 183.20p | 184.60p | 182.13p | 182.80p | 143,425 |
| Mar 31, 2025 | 185.60p | 186.00p | 181.00p | 181.20p | 312,880 |
| Mar 28, 2025 | 187.20p | 189.40p | 185.60p | 186.00p | 298,578 |
| Mar 27, 2025 | 189.20p | 189.60p | 186.72p | 187.40p | 244,460 |
| Mar 26, 2025 | 190.00p | 190.00p | 189.00p | 189.80p | 184,055 |
| Mar 25, 2025 | 188.00p | 189.80p | 188.00p | 189.40p | 272,827 |
| Mar 24, 2025 | 188.40p | 189.60p | 186.83p | 187.60p | 285,471 |
| Mar 21, 2025 | 186.80p | 189.80p | 186.80p | 187.00p | 502,993 |
| Mar 20, 2025 | 187.20p | 189.60p | 187.20p | 188.20p | 436,633 |
| Mar 19, 2025 | 188.60p | 190.65p | 187.39p | 190.00p | 451,090 |
| Mar 18, 2025 | 186.60p | 189.00p | 186.23p | 188.00p | 443,496 |
| Mar 17, 2025 | 184.60p | 187.00p | 184.51p | 186.40p | 180,689 |
| Mar 14, 2025 | 182.40p | 184.80p | 181.74p | 184.80p | 304,478 |
| Mar 13, 2025 | 184.60p | 185.46p | 181.20p | 182.00p | 221,802 |
| Mar 12, 2025 | 184.60p | 186.20p | 182.60p | 184.80p | 177,498 |
| Mar 11, 2025 | 184.80p | 186.00p | 183.82p | 184.00p | 166,181 |
| Mar 10, 2025 | 183.00p | 186.60p | 183.00p | 184.40p | 201,827 |
| Mar 7, 2025 | 185.00p | 186.60p | 183.60p | 185.20p | 465,811 |
| Mar 6, 2025 | 185.40p | 186.00p | 184.80p | 186.00p | 469,875 |
| Mar 5, 2025 | 181.60p | 184.40p | 181.22p | 183.40p | 343,705 |
| Mar 4, 2025 | 183.40p | 184.00p | 179.40p | 179.40p | 415,928 |
| Mar 3, 2025 | 183.20p | 185.40p | 183.20p | 184.60p | 467,630 |
| Feb 28, 2025 | 182.40p | 185.00p | 182.40p | 183.40p | 420,900 |
| Feb 27, 2025 | 184.80p | 184.80p | 182.40p | 183.20p | 275,030 |
| Feb 26, 2025 | 184.80p | 185.80p | 184.00p | 184.40p | 260,115 |
| Feb 25, 2025 | 183.40p | 184.85p | 183.07p | 184.00p | 408,732 |
| Feb 24, 2025 | 183.60p | 184.80p | 182.80p | 183.20p | 533,282 |
| Feb 21, 2025 | 184.60p | 185.20p | 182.20p | 182.20p | 223,536 |
| Feb 20, 2025 | 182.60p | 184.80p | 182.60p | 182.80p | 210,939 |
| Feb 19, 2025 | 184.80p | 185.40p | 183.00p | 185.40p | 750,350 |
| Feb 18, 2025 | 184.00p | 185.00p | 183.17p | 185.00p | 192,585 |
| Feb 17, 2025 | 183.80p | 185.00p | 182.40p | 184.00p | 247,509 |
| Feb 14, 2025 | 183.20p | 183.20p | 182.14p | 183.00p | 999,985 |
| Feb 13, 2025 | 181.40p | 182.75p | 181.40p | 182.20p | 782,433 |
| Feb 12, 2025 | 180.60p | 181.40p | 180.60p | 181.00p | 361,519 |
| Feb 11, 2025 | 180.40p | 180.80p | 180.00p | 180.60p | 427,821 |
| Feb 10, 2025 | 178.85p | 180.61p | 178.66p | 180.40p | 335,269 |
| Feb 7, 2025 | 178.60p | 179.80p | 178.40p | 178.40p | 122,931 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |