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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	221.5	223.5	223.5	225.5	221.5	317,765
February 19, 2026	225	222.5	222.5	225	222	1.18M
February 18, 2026	220	222.5	222.5	224	220	492,064
February 17, 2026	220	222	222	222.5	219.5	448,894
February 16, 2026	220.5	220.5	220.5	223	220.5	510,621
February 13, 2026	224.5	222.5	222.5	224.5	221	915,971
February 12, 2026	225.77	221	221	226.5	221	433,300
February 11, 2026	227	225	225	227	222.5	1.11M
February 10, 2026	225.75	225.5	225.5	227	224.5	741,194
February 09, 2026	223.39	224.5	224.5	226.5	223	457,418
February 06, 2026	221.5	223	223	225	221.5	577,363
February 05, 2026	223	222	222	225.5	221.5	419,696
February 04, 2026	224.86	225	225	226.5	222.5	554,721
February 03, 2026	225.5	223.5	223.5	227.5	223.5	2.68M
February 02, 2026	223.5	225.5	225.5	225.5	221.5	833,837
January 30, 2026	227	225	225	227	224	301,254
January 29, 2026	226.5	226	226	227.5	224.5	640,884
January 28, 2026	229	229.5	226.69	230	228.5	809,539
January 27, 2026	225.5	229.5	229.5	229.5	225.5	904,900
January 26, 2026	223.5	227	227	227	223.5	960,765
January 23, 2026	225	226	226	226.3	223.5	984,520
January 22, 2026	222.71	225	225	226.14	222	459,156
January 21, 2026	219.18	220.5	220.5	221.5	218.75	23.55M
January 20, 2026	222	220.5	220.5	222.5	220	367,288
January 19, 2026	222	222.5	222.5	224	222	620,254
January 16, 2026	222.5	225	225	226.5	222.5	345,698
January 15, 2026	223.5	224.5	224.5	225.5	222.5	1.31M
January 14, 2026	222.5	223	223	225	222.5	748,493
January 13, 2026	223.72	224	224	224.5	222.5	1.98M
January 12, 2026	223.07	224.5	224.5	225	222.5	2.38M
January 09, 2026	222.18	224	224	224.6	222.18	1.99M
January 08, 2026	220.83	222	222	222.5	220	2.19M
January 07, 2026	219.1	221.5	221.5	222	219	1.23M
January 06, 2026	218.58	220	220	220.06	217.5	2.22M
January 05, 2026	217.5	218.5	218.5	220	217	2.77M
January 02, 2026	216.5	217.5	217.5	217.7	214.5	421,080
December 31, 2025	215.5	216.5	216.5	217	214.5	1.63M
December 30, 2025	210	216	216	216.38	210	1.05M
December 29, 2025	211.53	213	213	213	210	1.04M
December 24, 2025	211	212	212	214.5	211	1.32M
December 23, 2025	215	213.5	213.5	215	210.81	1.26M
December 22, 2025	211.5	211	211	214	210.51	1.73M
December 19, 2025	211.5	213.6	213.6	214.5	211.5	217,833
December 18, 2025	212.48	212	212	213	210.5	983,363
December 17, 2025	213.5	213	213	214	211.5	1.65M
December 16, 2025	211.5	213	213	213	210	1.39M
December 15, 2025	212.1	212.5	212.5	213	210	1.66M
December 12, 2025	211.52	211.5	211.5	213	211	1.07M
December 11, 2025	210.34	212	212	212.5	210	1.02M
December 10, 2025	210.57	211	211	212.5	210	1.18M
December 09, 2025	212.06	212	212	212.5	209.5	2.17M
December 08, 2025	208.98	211.5	211.5	211.52	208.98	996,597
December 05, 2025	211.5	211	211	212	208.92	1.84M
December 04, 2025	209.26	210	210	211	209.26	773,443
December 03, 2025	210.5	209.5	209.5	211	208.5	1.52M
December 02, 2025	208.5	210.5	210.5	210.5	208.5	1.49M
December 01, 2025	208.5	210.5	210.5	210.5	208	1.73M
November 28, 2025	207.5	210.5	210.5	210.5	207	2.27M
November 27, 2025	206	208.5	208.5	209	205	428,523
November 26, 2025	205.16	207.5	207.5	207.5	203.96	3.04M

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