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

210.50

+0(+0.00%)

Updated at September 08 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025209.64210.5210.5210.5209.5133,215
September 04, 2025210210210210.5208.588,445
September 03, 2025211209.5209.5211.5209.5412,798
September 02, 2025214.28209.5209.5216.5209.5284,977
September 01, 2025216.1214214217.02214187,902
August 29, 2025214214214217214149,389
August 28, 2025216214.5214.5217.5214.2116,591
August 27, 2025215214.5214.5217.5214.5106,301
August 26, 2025216.68214.5214.5217.68214.5258,323
August 22, 2025216.87218218218215.52.22M
August 21, 2025216.6521621621821693,254
August 20, 2025215.5217217217215211,092
August 19, 2025216.18217217218.5215.5614,668
August 18, 2025217.74216216218.5215.5190,296
August 15, 2025216.38217217217215.5359,109
August 14, 2025215.5215215216.5214.39199,364
August 13, 2025214.73215215217.49214.5206,718
August 12, 2025216.5215215217214.9161,245
August 11, 2025218.77216.5216.5219216138,982
August 08, 2025218.27218218218.5216.5181,133
August 07, 2025217.78217217218.5216.5510,370
August 06, 2025216217217218215249,155
August 05, 2025216.85215.5215.5218215141,445
August 04, 2025215.5214.5214.5217.5214.5212,871
August 01, 2025217.5213.5213.5219.5213.5204,895
July 31, 2025217.81217.5217.5219.5216232,406
July 30, 2025220215215220215196,519
July 29, 2025218216216220.5216273,764
July 28, 2025222.85217217223.5217795,190
July 25, 2025222.49220.5220.5223.5220.5301,162
July 24, 2025219.5221221223.35218.72634,403
July 23, 2025218.25219.5219.5219.5218433,926
July 22, 2025218.5217217218.5217215,678
July 21, 2025221218.5218.5221217244,419
July 18, 2025218.75218218219217479,109
July 17, 2025219216216219216144,023
July 16, 2025217.13216216217.5216255,992
July 15, 2025218217217218216.58.33M
July 14, 2025215.91217217217214.53613,721
July 11, 2025218217217218215.37252,658
July 10, 2025214.75218218218214.75181,229
July 09, 2025215.45216216217210.51.56M
July 08, 2025213.18215.5215.5216.612102.13M
July 07, 2025211.89213213213210.63488,791
July 04, 2025210.87210210212209.85266,210
July 03, 2025206210.5210.5211.5206127,308
July 02, 2025211211211212.5208.75796,721
July 01, 2025208.47212212212208227,562
June 30, 2025211.5211.5211.5211.5209.35328,262
June 27, 2025205.15209.5209.5210.2205.15449,446
June 26, 2025203.5205.5205.5205.5200.9269,872
June 25, 2025201201201201.5199.4256,417
June 24, 2025198.9200200202198.9212,449
June 23, 2025197.49198198199197177,511
June 20, 2025199.99198.8198.8202198.31.12M
June 19, 2025199198198200198135,311
June 18, 2025198.65200200202.5198.65201,863
June 17, 2025199.67200200200.5199713,090
June 16, 2025201.5201201201.5198.2292,232
June 13, 2025201199199201.5196.6292,232
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved