1. Share Prices

  2. The European Smaller Companies Trust PLC (ESCT)

168.00p+1.40 (+0.84%)20 Dec 2024, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The European Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024166.60p168.00p163.80p168.00p861,963
Dec 19, 2024167.40p167.40p165.80p166.60p635,267
Dec 18, 2024168.60p171.40p166.60p166.60p433,576
Dec 17, 2024169.00p169.70p165.20p165.20p372,111
Dec 16, 2024170.60p171.20p168.80p168.80p190,491
Dec 13, 2024173.80p173.80p170.40p170.40p611,653
Dec 12, 2024171.40p173.20p170.40p170.40p4,579,906
Dec 11, 2024173.80p173.80p171.20p171.20p274,623
Dec 10, 2024172.20p173.40p172.20p173.20p222,887
Dec 9, 2024173.60p173.60p172.22p173.00p216,590
Dec 6, 2024172.00p173.81p170.86p173.80p369,497
Dec 5, 2024170.40p172.01p170.20p172.00p254,908
Dec 4, 2024169.40p170.81p169.35p170.80p411,736
Dec 3, 2024166.00p170.00p166.00p169.40p528,017
Dec 2, 2024165.20p166.80p165.10p165.60p691,075
Nov 29, 2024164.40p165.20p164.40p164.80p372,403
Nov 28, 2024163.40p164.97p163.40p164.40p185,126
Nov 27, 2024165.00p166.39p163.40p163.40p174,649
Nov 26, 2024165.20p167.00p164.60p164.60p591,405
Nov 25, 2024166.80p167.40p165.72p166.20p582,282
Nov 22, 2024166.00p167.88p164.40p164.40p672,218
Nov 21, 2024168.20p168.20p165.97p166.40p450,086
Nov 20, 2024171.80p171.80p167.40p167.60p295,624
Nov 19, 2024174.00p174.40p169.40p169.40p20,437,167
Nov 18, 2024174.60p176.60p173.60p174.00p392,055
Nov 15, 2024175.20p176.40p172.20p175.80p760,081
Nov 14, 2024174.00p176.50p174.00p174.80p16,614,838
Nov 13, 2024174.60p174.80p174.00p174.00p762,613
Nov 12, 2024173.60p174.68p173.20p173.60p16,267,843
Nov 11, 2024171.80p174.80p171.00p174.80p13,073,142
Nov 8, 2024170.40p172.50p168.82p171.80p6,660,711
Nov 7, 2024166.00p171.60p164.82p171.60p1,285,220
Nov 6, 2024168.20p168.20p165.20p165.40p2,151,170
Nov 5, 2024166.00p166.75p164.00p164.00p491,522
Nov 4, 2024166.40p167.39p165.60p166.80p736,907
Nov 1, 2024166.80p166.80p165.61p165.80p411,556
Oct 31, 2024168.80p169.00p166.00p166.00p194,799
Oct 30, 2024170.80p171.36p169.80p169.80p372,422
Oct 29, 2024172.20p173.37p172.00p172.00p642,033
Oct 28, 2024172.80p174.00p172.00p172.60p652,566
Oct 25, 2024173.20p176.00p172.39p173.00p588,843
Oct 24, 2024172.80p173.80p172.80p173.00p551,569
Oct 23, 2024176.80p176.80p172.20p172.20p288,032
Oct 22, 2024174.60p176.22p174.00p174.20p274,545
Oct 21, 2024177.00p177.28p174.60p175.20p1,078,828
Oct 18, 2024177.00p177.20p175.55p177.20p479,089
Oct 17, 2024175.40p176.00p174.00p175.20p858,550
Oct 16, 2024174.80p176.20p174.00p175.00p658,231
Oct 15, 2024176.80p176.80p174.20p174.20p558,363
Oct 14, 2024177.60p177.80p174.96p177.40p300,053
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.