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

212.00

-1.5(-0.70%)

Updated at December 24 01:00PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025211212212214.52111.32M
December 23, 2025215213.5213.5215210.811.26M
December 22, 2025211.5211211214210.511.73M
December 19, 2025211.5213.6213.6214.5211.5217,833
December 18, 2025212.48212212213210.5983,363
December 17, 2025213.5213213214211.51.65M
December 16, 2025211.52132132132101.39M
December 15, 2025212.1212.5212.52132101.66M
December 12, 2025211.52211.5211.52132111.07M
December 11, 2025210.34212212212.52101.02M
December 10, 2025210.57211211212.52101.18M
December 09, 2025212.06212212212.5209.52.17M
December 08, 2025208.98211.5211.5211.52208.98996,597
December 05, 2025211.5211211212208.921.84M
December 04, 2025209.26210210211209.26773,443
December 03, 2025210.5209.5209.5211208.51.52M
December 02, 2025208.5210.5210.5210.5208.51.49M
December 01, 2025208.5210.5210.5210.52081.73M
November 28, 2025207.5210.5210.5210.52072.27M
November 27, 2025206208.5208.5209205428,523
November 26, 2025205.16207.5207.5207.5203.963.04M
November 25, 2025203.87204204204.52023.27M
November 24, 2025203.38203.5203.5205201.62.32M
November 21, 2025202.52202.5202.5204201.5638,184
November 20, 2025204206.5206.52072041.79M
November 19, 2025204.52042042062042.77M
November 18, 2025206206206207204.552.13M
November 17, 2025209.35208.5208.52112082.23M
November 14, 2025211209209211.19208440,815
November 13, 2025214211211214.5211462,005
November 12, 2025211212.5212.5213.77210.21.14M
November 11, 2025210210210211209.2638,682
November 10, 2025210.5208.5208.5211.5208.5500,527
November 07, 2025211208208211208643,810
November 06, 2025213210210213.48210799,328
November 05, 2025210.52214214214210.5815,212
November 04, 2025214213213214210.251.7M
November 03, 2025213213.5213.5214212.51.43M
October 31, 2025213.13213213213.5212.011.08M
October 30, 2025213.1212.5212.52142121.22M
October 29, 2025212.4213.5213.52142122.74M
October 28, 2025212.5213213213211.51.25M
October 27, 2025213.5213.5213.5214211.51.36M
October 24, 2025211.5213213213.33209.51.75M
October 23, 20252082112112112081.1M
October 22, 2025208.32208.5208.5210.52081.15M
October 21, 2025207208208209206.51.75M
October 20, 2025207.02208.5208.5209205.52.22M
October 17, 2025206.31209209209204.243.13M
October 16, 2025208209.5209.5209.5206.47755,552
October 15, 2025209.47209209211207.78518,529
October 14, 2025210.5208.5208.5211.5207830,802
October 13, 2025210.52210.5210.5212.5210.5393,444
October 10, 2025215.11210210216.5209.98604,892
October 09, 2025213.8214214217.5213.64878,891
October 08, 2025214.8214214216213435,272
October 07, 2025215214.5214.5217214321,717
October 06, 2025216.83215.5215.5216.83214315,929
October 03, 2025214.75215.5215.5216.5214.75304,723
October 02, 2025213.75215.5215.5216.98213.75644,768
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved