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

208.01

-0.49(-0.24%)

Updated at October 21 10:23AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved