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.