The European Smaller Companies Trust PLC - ESCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	211	208	208	211	208	643,810
November 06, 2025	213	210	210	213.48	210	799,328
November 05, 2025	210.52	214	214	214	210.5	815,212
November 04, 2025	214	213	213	214	210.25	1.7M
November 03, 2025	213	213.5	213.5	214	212.5	1.43M
October 31, 2025	213.13	213	213	213.5	212.01	1.08M
October 30, 2025	213.1	212.5	212.5	214	212	1.22M
October 29, 2025	212.4	213.5	213.5	214	212	2.74M
October 28, 2025	212.5	213	213	213	211.5	1.25M
October 27, 2025	213.5	213.5	213.5	214	211.5	1.36M
October 24, 2025	211.5	213	213	213.33	209.5	1.75M
October 23, 2025	208	211	211	211	208	1.1M
October 22, 2025	208.32	208.5	208.5	210.5	208	1.15M
October 21, 2025	207	208	208	209	206.5	1.75M
October 20, 2025	207.02	208.5	208.5	209	205.5	2.22M
October 17, 2025	206.31	209	209	209	204.24	3.13M
October 16, 2025	208	209.5	209.5	209.5	206.47	755,552
October 15, 2025	209.47	209	209	211	207.78	518,529
October 14, 2025	210.5	208.5	208.5	211.5	207	830,802
October 13, 2025	210.52	210.5	210.5	212.5	210.5	393,444
October 10, 2025	215.11	210	210	216.5	209.98	604,892
October 09, 2025	213.8	214	214	217.5	213.64	878,891
October 08, 2025	214.8	214	214	216	213	435,272
October 07, 2025	215	214.5	214.5	217	214	321,717
October 06, 2025	216.83	215.5	215.5	216.83	214	315,929
October 03, 2025	214.75	215.5	215.5	216.5	214.75	304,723
October 02, 2025	213.75	215.5	215.5	216.98	213.75	644,768
October 01, 2025	214.5	214	214	215.09	213.62	700,370
September 30, 2025	214.69	216	216	216	213.5	705,823
September 29, 2025	212.9	215.5	215.5	215.5	212	253,281
September 26, 2025	213.88	212.5	212.5	214	212.5	206,467
September 25, 2025	214.16	213.5	213.5	214.25	212	166,312
September 24, 2025	214.25	215	215	215.5	213	193,530
September 23, 2025	211.14	215	215	216	209	651,796
September 22, 2025	213.88	211.5	211.5	213.99	209	327,866
September 19, 2025	209.58	214.5	214.5	214.5	209.44	2.36M
September 18, 2025	209.5	209	209	212	209	449,250
September 17, 2025	211.25	212	208.55	214	211.25	118,040
September 16, 2025	212	211	207.57	212.5	210.37	147,894
September 15, 2025	211	212	208.55	212.5	210.91	193,979
September 12, 2025	211.65	210	206.58	212.5	210	10.68M
September 11, 2025	211.76	211	207.57	212	210.5	218,889
September 10, 2025	211	210	210	212	210	496,022
September 09, 2025	211	210.5	210.5	212	210.5	190,042
September 08, 2025	210.74	210.5	210.5	212	210	171,891
September 05, 2025	209.64	210.5	210.5	210.5	209.5	133,215
September 04, 2025	210	210	210	210.5	208.5	88,445
September 03, 2025	211	209.5	209.5	211.5	209.5	412,798
September 02, 2025	214.28	209.5	209.5	216.5	209.5	284,977
September 01, 2025	216.1	214	214	217.02	214	187,902
August 29, 2025	214	214	214	217	214	149,389
August 28, 2025	216	214.5	214.5	217.5	214.2	116,591
August 27, 2025	215	214.5	214.5	217.5	214.5	106,301
August 26, 2025	216.68	214.5	214.5	217.68	214.5	258,323
August 22, 2025	216.87	218	218	218	215.5	2.22M
August 21, 2025	216.65	216	216	218	216	93,254
August 20, 2025	215.5	217	217	217	215	211,092
August 19, 2025	216.18	217	217	218.5	215.5	614,668
August 18, 2025	217.74	216	216	218.5	215.5	190,296
August 15, 2025	216.38	217	217	217	215.5	359,109

The European Smaller Companies Trust PLC (ESCT.L) LSE