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

223.50

+1(+0.45%)

Updated at February 20 04:37PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026221.5223.5223.5225.5221.5317,765
February 19, 2026225222.5222.52252221.18M
February 18, 2026220222.5222.5224220492,064
February 17, 2026220222222222.5219.5448,894
February 16, 2026220.5220.5220.5223220.5510,621
February 13, 2026224.5222.5222.5224.5221915,971
February 12, 2026225.77221221226.5221433,300
February 11, 2026227225225227222.51.11M
February 10, 2026225.75225.5225.5227224.5741,194
February 09, 2026223.39224.5224.5226.5223457,418
February 06, 2026221.5223223225221.5577,363
February 05, 2026223222222225.5221.5419,696
February 04, 2026224.86225225226.5222.5554,721
February 03, 2026225.5223.5223.5227.5223.52.68M
February 02, 2026223.5225.5225.5225.5221.5833,837
January 30, 2026227225225227224301,254
January 29, 2026226.5226226227.5224.5640,884
January 28, 2026229229.5226.69230228.5809,539
January 27, 2026225.5229.5229.5229.5225.5904,900
January 26, 2026223.5227227227223.5960,765
January 23, 2026225226226226.3223.5984,520
January 22, 2026222.71225225226.14222459,156
January 21, 2026219.18220.5220.5221.5218.7523.55M
January 20, 2026222220.5220.5222.5220367,288
January 19, 2026222222.5222.5224222620,254
January 16, 2026222.5225225226.5222.5345,698
January 15, 2026223.5224.5224.5225.5222.51.31M
January 14, 2026222.5223223225222.5748,493
January 13, 2026223.72224224224.5222.51.98M
January 12, 2026223.07224.5224.5225222.52.38M
January 09, 2026222.18224224224.6222.181.99M
January 08, 2026220.83222222222.52202.19M
January 07, 2026219.1221.5221.52222191.23M
January 06, 2026218.58220220220.06217.52.22M
January 05, 2026217.5218.5218.52202172.77M
January 02, 2026216.5217.5217.5217.7214.5421,080
December 31, 2025215.5216.5216.5217214.51.63M
December 30, 2025210216216216.382101.05M
December 29, 2025211.532132132132101.04M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved