The European Smaller Companies Trust
(ESCT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
15/08/2025
|
216.00p
|
217.00p
|
215.50p
|
217.00p
|
359,109
|
|
14/08/2025
|
215.00p
|
216.50p
|
214.39p
|
215.00p
|
199,364
|
|
13/08/2025
|
216.50p
|
217.49p
|
214.50p
|
215.00p
|
206,718
|
|
12/08/2025
|
216.50p
|
217.00p
|
214.90p
|
215.00p
|
161,245
|
|
11/08/2025
|
218.50p
|
219.00p
|
216.00p
|
216.50p
|
138,981
|
|
08/08/2025
|
217.00p
|
218.50p
|
216.50p
|
218.00p
|
181,133
|
|
07/08/2025
|
217.00p
|
218.50p
|
216.50p
|
217.00p
|
310,369
|
|
06/08/2025
|
216.00p
|
218.00p
|
215.00p
|
217.00p
|
249,155
|
|
05/08/2025
|
216.00p
|
218.00p
|
215.00p
|
215.50p
|
141,445
|
|
04/08/2025
|
216.00p
|
217.50p
|
214.50p
|
214.50p
|
212,871
|
|
01/08/2025
|
216.00p
|
219.50p
|
213.50p
|
213.50p
|
204,895
|
|
31/07/2025
|
220.00p
|
219.50p
|
215.00p
|
217.50p
|
32,941
|
|
30/07/2025
|
220.00p
|
220.00p
|
215.00p
|
215.00p
|
196,519
|
|
29/07/2025
|
218.00p
|
220.50p
|
216.00p
|
216.00p
|
273,764
|
|
28/07/2025
|
222.50p
|
223.50p
|
217.00p
|
217.00p
|
795,189
|
|
25/07/2025
|
221.00p
|
223.50p
|
220.50p
|
220.50p
|
301,162
|
|
24/07/2025
|
219.50p
|
223.35p
|
218.72p
|
221.00p
|
433,559
|
|
23/07/2025
|
218.00p
|
219.50p
|
218.00p
|
219.50p
|
433,926
|
|
22/07/2025
|
218.50p
|
218.50p
|
217.00p
|
217.00p
|
215,678
|
|
21/07/2025
|
221.00p
|
221.00p
|
217.00p
|
218.50p
|
244,419
|
|
18/07/2025
|
218.00p
|
219.00p
|
217.00p
|
218.00p
|
479,109
|
|
17/07/2025
|
219.00p
|
219.00p
|
216.00p
|
216.00p
|
144,023
|
|
16/07/2025
|
217.50p
|
217.50p
|
216.00p
|
216.00p
|
260,457
|
|
15/07/2025
|
218.00p
|
218.00p
|
216.50p
|
217.00p
|
8,330,612
|
|
14/07/2025
|
216.00p
|
217.00p
|
214.52p
|
217.00p
|
613,720
|
|
11/07/2025
|
218.00p
|
218.00p
|
215.36p
|
217.00p
|
252,658
|
|
10/07/2025
|
217.00p
|
218.00p
|
214.75p
|
218.00p
|
181,229
|
|
09/07/2025
|
215.50p
|
217.00p
|
210.50p
|
216.00p
|
1,561,595
|
|
08/07/2025
|
213.00p
|
216.61p
|
210.00p
|
215.50p
|
2,127,350
|
|
07/07/2025
|
211.50p
|
213.00p
|
210.63p
|
213.00p
|
488,788
|
|
04/07/2025
|
211.50p
|
212.00p
|
209.85p
|
210.00p
|
266,210
|
|
03/07/2025
|
206.00p
|
211.50p
|
206.00p
|
210.50p
|
127,307
|
|
02/07/2025
|
211.00p
|
212.50p
|
208.75p
|
211.00p
|
796,721
|
|
01/07/2025
|
208.00p
|
212.00p
|
208.00p
|
212.00p
|
227,562
|
|
30/06/2025
|
211.50p
|
211.50p
|
209.35p
|
211.50p
|
328,261
|
|
27/06/2025
|
206.50p
|
210.20p
|
205.15p
|
209.50p
|
449,446
|
|
26/06/2025
|
203.50p
|
205.50p
|
200.90p
|
205.50p
|
269,872
|
|
25/06/2025
|
201.00p
|
201.50p
|
199.40p
|
201.00p
|
256,417
|
|
24/06/2025
|
199.00p
|
202.00p
|
198.90p
|
200.00p
|
212,449
|
|
23/06/2025
|
197.00p
|
199.00p
|
197.00p
|
198.00p
|
177,509
|
|
20/06/2025
|
199.80p
|
202.00p
|
198.30p
|
198.80p
|
673,026
|
|
19/06/2025
|
198.20p
|
200.00p
|
198.00p
|
198.00p
|
135,311
|
|
18/06/2025
|
200.00p
|
202.50p
|
198.65p
|
200.00p
|
201,863
|
|
17/06/2025
|
199.40p
|
200.50p
|
199.00p
|
200.00p
|
304,982
|
|
16/06/2025
|
199.20p
|
201.50p
|
198.20p
|
201.00p
|
155,658
|
|
13/06/2025
|
201.00p
|
201.50p
|
196.60p
|
199.00p
|
292,232
|
|
12/06/2025
|
199.60p
|
202.00p
|
199.40p
|
201.50p
|
445,070
|
|
11/06/2025
|
201.50p
|
203.00p
|
201.00p
|
201.00p
|
160,125
|
|
10/06/2025
|
200.50p
|
202.05p
|
200.00p
|
201.00p
|
166,395
|
|
09/06/2025
|
199.60p
|
201.00p
|
198.40p
|
200.50p
|
355,973
|
|
06/06/2025
|
198.00p
|
199.40p
|
196.80p
|
199.40p
|
356,730
|
|
05/06/2025
|
197.40p
|
197.80p
|
195.15p
|
197.20p
|
349,081
|
|
04/06/2025
|
196.00p
|
197.20p
|
194.80p
|
197.20p
|
418,890
|
|
03/06/2025
|
194.20p
|
196.00p
|
194.20p
|
195.40p
|
555,227
|
|
02/06/2025
|
195.80p
|
197.40p
|
190.60p
|
190.60p
|
1,860,163
|
|
30/05/2025
|
197.00p
|
197.60p
|
195.00p
|
195.00p
|
507,680
|
|
29/05/2025
|
199.40p
|
199.40p
|
197.00p
|
197.00p
|
215,073
|
|
28/05/2025
|
196.00p
|
197.00p
|
195.60p
|
195.60p
|
265,770
|
|
27/05/2025
|
196.80p
|
197.00p
|
193.60p
|
195.60p
|
122,702
|
|
26/05/2025
|
196.60p
|
197.60p
|
192.60p
|
192.60p
|
386,168
|
|
23/05/2025
|
196.60p
|
197.60p
|
192.60p
|
192.60p
|
386,168
|
|
22/05/2025
|
196.60p
|
197.80p
|
196.60p
|
196.60p
|
1,260,791
|
|
21/05/2025
|
196.60p
|
197.20p
|
196.20p
|
196.80p
|
131,976
|
|
20/05/2025
|
195.40p
|
197.60p
|
195.40p
|
196.40p
|
207,355
|
|
19/05/2025
|
195.40p
|
197.40p
|
194.70p
|
195.20p
|
230,861
|
|
16/05/2025
|
196.40p
|
198.40p
|
195.20p
|
195.40p
|
146,518
|
|
15/05/2025
|
195.60p
|
197.80p
|
194.20p
|
194.20p
|
118,656
|
|
14/05/2025
|
196.00p
|
197.80p
|
194.38p
|
194.60p
|
2,519,303
|
|
13/05/2025
|
195.80p
|
195.80p
|
194.13p
|
195.00p
|
163,824
|
|
12/05/2025
|
193.40p
|
195.40p
|
192.30p
|
193.40p
|
154,301
|
|
09/05/2025
|
191.80p
|
193.60p
|
191.00p
|
191.00p
|
314,406
|
|
08/05/2025
|
191.60p
|
193.00p
|
191.00p
|
191.00p
|
129,890
|
|
07/05/2025
|
190.00p
|
190.60p
|
188.02p
|
190.60p
|
325,428
|
|
06/05/2025
|
190.20p
|
191.94p
|
186.64p
|
188.60p
|
572,501
|
|
05/05/2025
|
188.00p
|
191.00p
|
186.22p
|
190.00p
|
286,912
|
|
02/05/2025
|
188.00p
|
191.00p
|
186.22p
|
190.00p
|
286,912
|
|
01/05/2025
|
186.80p
|
188.20p
|
185.70p
|
187.40p
|
82,472
|
|
30/04/2025
|
184.60p
|
186.80p
|
183.26p
|
185.40p
|
297,588
|
|
29/04/2025
|
184.60p
|
184.80p
|
183.20p
|
184.40p
|
189,928
|
|
28/04/2025
|
183.00p
|
184.60p
|
180.94p
|
183.00p
|
325,867
|
|
25/04/2025
|
181.20p
|
183.00p
|
180.60p
|
181.80p
|
236,106
|
|
24/04/2025
|
180.80p
|
181.64p
|
180.60p
|
181.00p
|
209,267
|
|
23/04/2025
|
177.20p
|
181.80p
|
177.20p
|
181.00p
|
467,494
|
|
22/04/2025
|
178.80p
|
178.80p
|
175.40p
|
176.00p
|
423,658
|
|
21/04/2025
|
177.20p
|
181.80p
|
175.80p
|
176.80p
|
196,162
|
|
18/04/2025
|
177.20p
|
181.80p
|
175.80p
|
176.80p
|
196,162
|
|
17/04/2025
|
177.20p
|
181.80p
|
175.80p
|
176.80p
|
196,162
|
|
16/04/2025
|
179.80p
|
182.00p
|
177.80p
|
180.00p
|
479,260
|
|
15/04/2025
|
180.80p
|
183.40p
|
180.80p
|
181.40p
|
322,839
|
|
14/04/2025
|
174.00p
|
178.40p
|
172.40p
|
178.40p
|
192,967
|
|
11/04/2025
|
171.60p
|
173.80p
|
170.40p
|
171.40p
|
256,984
|
|
10/04/2025
|
175.00p
|
178.24p
|
171.20p
|
172.60p
|
502,777
|
|
09/04/2025
|
164.00p
|
165.17p
|
162.00p
|
165.00p
|
232,912
|
|
08/04/2025
|
162.40p
|
168.75p
|
162.40p
|
167.20p
|
438,121
|
|
07/04/2025
|
162.00p
|
164.81p
|
155.45p
|
163.00p
|
1,360,237
|
|
04/04/2025
|
178.00p
|
178.00p
|
166.00p
|
167.00p
|
595,251
|
|
03/04/2025
|
180.00p
|
181.80p
|
177.60p
|
177.60p
|
253,947
|
|
02/04/2025
|
182.80p
|
185.80p
|
180.80p
|
183.40p
|
274,607
|
|
01/04/2025
|
183.20p
|
184.60p
|
182.13p
|
182.80p
|
143,426
|
|
31/03/2025
|
185.60p
|
186.00p
|
181.00p
|
181.20p
|
312,880
|
|
28/03/2025
|
187.20p
|
189.40p
|
185.60p
|
186.00p
|
298,579
|
|
27/03/2025
|
189.20p
|
189.60p
|
186.72p
|
187.40p
|
244,462
|
|
26/03/2025
|
190.00p
|
190.00p
|
189.00p
|
189.80p
|
184,056
|
|
25/03/2025
|
188.00p
|
189.80p
|
188.00p
|
189.40p
|
142,827
|
|
24/03/2025
|
188.40p
|
189.60p
|
186.83p
|
187.60p
|
285,472
|
|
21/03/2025
|
186.80p
|
189.80p
|
186.80p
|
187.00p
|
502,994
|
|
20/03/2025
|
187.20p
|
189.60p
|
187.20p
|
188.20p
|
436,633
|
|
19/03/2025
|
188.60p
|
190.00p
|
187.39p
|
190.00p
|
372,412
|
|
18/03/2025
|
186.60p
|
189.00p
|
186.23p
|
188.00p
|
443,498
|
|
17/03/2025
|
184.60p
|
187.00p
|
184.51p
|
186.40p
|
180,690
|
|
14/03/2025
|
182.40p
|
184.80p
|
181.74p
|
184.80p
|
304,479
|
|
13/03/2025
|
184.60p
|
185.46p
|
181.20p
|
182.00p
|
221,802
|
|
12/03/2025
|
184.60p
|
186.20p
|
182.60p
|
184.80p
|
177,498
|
|
11/03/2025
|
184.80p
|
186.00p
|
183.82p
|
184.00p
|
166,182
|
|
10/03/2025
|
183.00p
|
186.60p
|
183.00p
|
184.40p
|
201,828
|
|
07/03/2025
|
185.00p
|
186.60p
|
183.60p
|
185.20p
|
465,811
|
|
06/03/2025
|
185.40p
|
186.00p
|
184.80p
|
186.00p
|
469,876
|
|
05/03/2025
|
181.60p
|
184.40p
|
181.22p
|
183.40p
|
343,706
|
|
04/03/2025
|
183.40p
|
184.00p
|
179.40p
|
179.40p
|
415,928
|
|
03/03/2025
|
183.20p
|
185.40p
|
183.20p
|
184.60p
|
467,630
|
|
28/02/2025
|
182.40p
|
185.00p
|
182.40p
|
183.40p
|
420,900
|
|
27/02/2025
|
184.80p
|
184.80p
|
182.40p
|
183.20p
|
198,451
|
|
26/02/2025
|
184.80p
|
185.80p
|
184.00p
|
184.40p
|
260,116
|
|
25/02/2025
|
183.40p
|
184.85p
|
183.07p
|
184.00p
|
408,732
|
|
24/02/2025
|
183.60p
|
184.80p
|
182.80p
|
183.20p
|
533,282
|
|
21/02/2025
|
184.60p
|
185.20p
|
182.20p
|
182.20p
|
223,536
|
|
20/02/2025
|
182.60p
|
184.80p
|
182.60p
|
182.80p
|
210,939
|
|
19/02/2025
|
184.80p
|
185.40p
|
183.00p
|
185.40p
|
750,350
|
|
18/02/2025
|
184.00p
|
185.00p
|
183.17p
|
185.00p
|
192,585
|
|
17/02/2025
|
183.80p
|
185.00p
|
182.40p
|
184.00p
|
247,509
|