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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	215.5	215	215	216.5	214.39	199,364
August 13, 2025	214.73	215	215	217.49	214.5	206,718
August 12, 2025	216.5	215	215	217	214.9	161,245
August 11, 2025	218.77	216.5	216.5	219	216	138,982
August 08, 2025	218.27	218	218	218.5	216.5	181,133
August 07, 2025	217.78	217	217	218.5	216.5	510,370
August 06, 2025	216	217	217	218	215	249,155
August 05, 2025	216.85	215.5	215.5	218	215	141,445
August 04, 2025	215.5	214.5	214.5	217.5	214.5	212,871
August 01, 2025	217.5	213.5	213.5	219.5	213.5	204,895
July 31, 2025	217.81	217.5	217.5	219.5	216	232,406
July 30, 2025	220	215	215	220	215	196,519
July 29, 2025	218	216	216	220.5	216	273,764
July 28, 2025	222.85	217	217	223.5	217	795,190
July 25, 2025	222.49	220.5	220.5	223.5	220.5	301,162
July 24, 2025	219.5	221	221	223.35	218.72	634,403
July 23, 2025	218.25	219.5	219.5	219.5	218	433,926
July 22, 2025	218.5	217	217	218.5	217	215,678
July 21, 2025	221	218.5	218.5	221	217	244,419
July 18, 2025	218.75	218	218	219	217	479,109
July 17, 2025	219	216	216	219	216	144,023
July 16, 2025	217.13	216	216	217.5	216	255,992
July 15, 2025	218	217	217	218	216.5	8.33M
July 14, 2025	215.91	217	217	217	214.53	613,721
July 11, 2025	218	217	217	218	215.37	252,658
July 10, 2025	214.75	218	218	218	214.75	181,229
July 09, 2025	215.45	216	216	217	210.5	1.56M
July 08, 2025	213.18	215.5	215.5	216.61	210	2.13M
July 07, 2025	211.89	213	213	213	210.63	488,791
July 04, 2025	210.87	210	210	212	209.85	266,210

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