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

208.50

+0.5(+0.24%)

Updated at November 10 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 2025214.5214214215.09213.62700,370
September 30, 2025214.69216216216213.5705,823
September 29, 2025212.9215.5215.5215.5212253,281
September 26, 2025213.88212.5212.5214212.5206,467
September 25, 2025214.16213.5213.5214.25212166,312
September 24, 2025214.25215215215.5213193,530
September 23, 2025211.14215215216209651,796
September 22, 2025213.88211.5211.5213.99209327,866
September 19, 2025209.58214.5214.5214.5209.442.36M
September 18, 2025209.5209209212209449,250
September 17, 2025211.25212208.55214211.25118,040
September 16, 2025212211207.57212.5210.37147,894
September 15, 2025211212208.55212.5210.91193,979
September 12, 2025211.65210206.58212.521010.68M
September 11, 2025211.76211207.57212210.5218,889
September 10, 2025211210210212210496,022
September 09, 2025211210.5210.5212210.5190,042
September 08, 2025210.74210.5210.5212210171,891
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved