1. Share Prices

  2. The European Smaller Companies Trust PLC (ESCT)

176.60p+0.40 (+0.23%)23 Jan 2025, 18:21
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
Jan 22, 2025176.40p177.40p175.72p176.20p946,042
Jan 21, 2025176.20p178.60p175.94p176.40p511,783
Jan 20, 2025176.80p178.80p175.60p176.00p3,499,581
Jan 17, 2025180.40p180.40p175.60p175.60p1,017,605
Jan 16, 2025179.00p183.00p179.00p180.60p1,325,571
Jan 15, 2025178.00p182.60p176.83p182.60p1,486,585
Jan 14, 2025178.00p178.00p174.67p178.00p3,744,586
Jan 13, 2025174.20p176.80p173.00p175.00p899,215
Jan 10, 2025177.60p179.23p174.00p174.00p5,582,188
Jan 9, 2025177.00p179.80p177.00p177.60p1,106,177
Jan 8, 2025182.20p183.08p176.80p176.80p1,507,417
Jan 7, 2025180.80p183.20p180.80p183.20p1,282,817
Jan 6, 2025177.80p182.00p177.30p182.00p3,076,616
Jan 3, 2025176.00p178.80p175.99p178.80p490,342
Jan 2, 2025172.80p176.80p170.20p176.80p468,157
Dec 31, 2024172.00p172.40p170.92p172.00p150,748
Dec 30, 2024171.00p171.80p170.23p171.40p345,754
Dec 27, 2024170.80p172.20p170.21p172.00p243,995
Dec 24, 2024169.00p171.00p168.80p171.00p244,105
Dec 23, 2024167.40p168.78p167.40p168.60p405,108
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
123456
Showing 1 to 50 of 254

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78