The European Smaller Companies Trust
(ESCT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
183.20p
|
183.20p
|
182.14p
|
183.00p
|
899,985
|
|
13/02/2025
|
181.40p
|
182.75p
|
181.40p
|
182.20p
|
782,433
|
|
12/02/2025
|
180.60p
|
181.40p
|
180.60p
|
181.00p
|
361,519
|
|
11/02/2025
|
180.40p
|
180.80p
|
180.00p
|
180.60p
|
427,821
|
|
10/02/2025
|
180.40p
|
180.61p
|
178.66p
|
180.40p
|
257,269
|
|
07/02/2025
|
178.60p
|
179.80p
|
178.40p
|
178.40p
|
122,932
|
|
06/02/2025
|
177.20p
|
179.33p
|
176.61p
|
176.60p
|
443,795
|
|
05/02/2025
|
174.40p
|
176.60p
|
174.40p
|
176.60p
|
289,920
|
|
04/02/2025
|
174.60p
|
175.40p
|
174.60p
|
175.00p
|
443,990
|
|
03/02/2025
|
174.80p
|
175.40p
|
174.00p
|
175.00p
|
909,036
|
|
31/01/2025
|
176.60p
|
177.40p
|
176.60p
|
177.40p
|
6,014,247
|
|
30/01/2025
|
175.40p
|
177.20p
|
175.40p
|
177.00p
|
530,726
|
|
29/01/2025
|
175.60p
|
177.20p
|
175.08p
|
176.00p
|
175,050
|
|
28/01/2025
|
175.80p
|
176.00p
|
175.20p
|
175.40p
|
476,976
|
|
27/01/2025
|
175.80p
|
176.40p
|
174.44p
|
175.00p
|
305,098
|
|
24/01/2025
|
176.80p
|
177.20p
|
176.80p
|
176.80p
|
63,033,854
|
|
23/01/2025
|
176.80p
|
177.20p
|
175.85p
|
176.60p
|
1,142,585
|
|
22/01/2025
|
176.40p
|
177.40p
|
175.73p
|
176.20p
|
761,242
|
|
21/01/2025
|
176.20p
|
178.60p
|
175.94p
|
176.40p
|
429,937
|
|
20/01/2025
|
176.80p
|
178.80p
|
175.60p
|
176.00p
|
3,399,581
|
|
17/01/2025
|
180.40p
|
180.40p
|
175.60p
|
175.60p
|
1,017,605
|
|
16/01/2025
|
179.00p
|
183.00p
|
179.00p
|
182.60p
|
1,325,571
|
|
15/01/2025
|
178.00p
|
182.60p
|
176.83p
|
182.60p
|
1,420,685
|
|
14/01/2025
|
178.00p
|
178.00p
|
174.67p
|
175.00p
|
565,697
|
|
13/01/2025
|
174.20p
|
176.80p
|
173.00p
|
175.00p
|
899,215
|
|
10/01/2025
|
177.60p
|
179.23p
|
174.00p
|
174.00p
|
5,582,188
|
|
09/01/2025
|
177.00p
|
179.80p
|
177.00p
|
177.60p
|
1,047,877
|
|
08/01/2025
|
182.20p
|
183.08p
|
176.80p
|
176.80p
|
1,207,417
|
|
07/01/2025
|
180.80p
|
183.20p
|
180.80p
|
183.20p
|
1,140,396
|
|
06/01/2025
|
177.80p
|
182.00p
|
177.30p
|
182.00p
|
3,076,616
|
|
03/01/2025
|
176.00p
|
178.80p
|
175.99p
|
178.80p
|
486,627
|
|
02/01/2025
|
172.80p
|
176.80p
|
170.20p
|
176.80p
|
368,157
|
|
01/01/2025
|
172.00p
|
172.40p
|
170.92p
|
172.00p
|
150,748
|
|
31/12/2024
|
172.00p
|
172.40p
|
170.92p
|
172.00p
|
150,748
|
|
30/12/2024
|
171.00p
|
171.80p
|
170.23p
|
171.40p
|
304,616
|
|
27/12/2024
|
170.80p
|
172.20p
|
170.21p
|
172.00p
|
243,995
|
|
26/12/2024
|
169.00p
|
171.00p
|
168.80p
|
171.00p
|
244,105
|
|
25/12/2024
|
169.00p
|
171.00p
|
168.80p
|
171.00p
|
244,105
|
|
24/12/2024
|
169.00p
|
171.00p
|
168.80p
|
171.00p
|
244,105
|
|
23/12/2024
|
167.40p
|
168.77p
|
167.40p
|
168.60p
|
405,109
|
|
20/12/2024
|
166.60p
|
168.00p
|
163.80p
|
168.00p
|
788,881
|
|
19/12/2024
|
167.40p
|
167.40p
|
165.80p
|
166.60p
|
635,267
|
|
18/12/2024
|
168.60p
|
171.40p
|
166.60p
|
166.60p
|
433,576
|
|
17/12/2024
|
169.00p
|
169.70p
|
165.20p
|
165.20p
|
372,111
|
|
16/12/2024
|
170.60p
|
171.20p
|
168.80p
|
168.80p
|
190,491
|
|
13/12/2024
|
173.80p
|
173.80p
|
170.40p
|
170.40p
|
611,653
|
|
12/12/2024
|
171.40p
|
173.20p
|
170.40p
|
170.40p
|
4,579,906
|
|
11/12/2024
|
173.80p
|
173.80p
|
171.20p
|
171.20p
|
274,623
|
|
10/12/2024
|
172.20p
|
173.40p
|
172.20p
|
173.20p
|
222,887
|
|
09/12/2024
|
173.60p
|
173.60p
|
172.22p
|
173.00p
|
216,590
|
|
06/12/2024
|
172.00p
|
173.81p
|
170.86p
|
173.80p
|
369,497
|
|
05/12/2024
|
170.40p
|
172.01p
|
170.20p
|
172.00p
|
254,908
|
|
04/12/2024
|
169.40p
|
170.81p
|
169.35p
|
170.80p
|
361,736
|
|
03/12/2024
|
166.00p
|
170.00p
|
166.00p
|
169.40p
|
528,017
|
|
02/12/2024
|
165.20p
|
166.80p
|
165.10p
|
165.60p
|
691,075
|
|
29/11/2024
|
164.40p
|
165.20p
|
164.40p
|
164.80p
|
372,403
|
|
28/11/2024
|
163.40p
|
164.97p
|
163.40p
|
164.40p
|
185,126
|
|
27/11/2024
|
165.00p
|
166.39p
|
163.40p
|
163.40p
|
174,649
|
|
26/11/2024
|
165.20p
|
167.00p
|
164.60p
|
164.60p
|
591,405
|
|
25/11/2024
|
166.80p
|
167.40p
|
165.72p
|
166.20p
|
533,382
|
|
22/11/2024
|
166.00p
|
167.88p
|
164.40p
|
166.40p
|
672,218
|
|
21/11/2024
|
168.20p
|
168.20p
|
165.98p
|
166.40p
|
450,086
|
|
20/11/2024
|
171.80p
|
171.80p
|
167.40p
|
167.60p
|
295,624
|
|
19/11/2024
|
174.00p
|
174.40p
|
169.40p
|
169.40p
|
20,437,167
|
|
18/11/2024
|
174.60p
|
176.60p
|
173.60p
|
174.00p
|
290,125
|
|
15/11/2024
|
175.20p
|
176.40p
|
172.20p
|
174.80p
|
760,081
|
|
14/11/2024
|
174.00p
|
176.50p
|
174.00p
|
174.80p
|
16,562,069
|
|
13/11/2024
|
174.60p
|
174.80p
|
174.00p
|
174.00p
|
762,613
|
|
12/11/2024
|
173.60p
|
174.68p
|
173.20p
|
173.60p
|
16,166,393
|
|
11/11/2024
|
171.80p
|
174.80p
|
171.00p
|
174.80p
|
13,073,142
|
|
08/11/2024
|
170.40p
|
172.50p
|
168.82p
|
171.80p
|
6,660,711
|
|
07/11/2024
|
166.00p
|
171.60p
|
164.82p
|
171.60p
|
1,185,220
|
|
06/11/2024
|
168.20p
|
168.20p
|
165.20p
|
165.40p
|
2,151,170
|
|
05/11/2024
|
166.00p
|
166.75p
|
164.00p
|
164.00p
|
491,522
|
|
04/11/2024
|
166.40p
|
167.39p
|
165.60p
|
166.80p
|
736,908
|
|
01/11/2024
|
166.80p
|
166.80p
|
165.61p
|
165.80p
|
411,556
|
|
31/10/2024
|
168.80p
|
169.00p
|
166.00p
|
166.00p
|
194,799
|
|
30/10/2024
|
170.80p
|
171.36p
|
169.80p
|
169.80p
|
372,422
|
|
29/10/2024
|
172.20p
|
173.37p
|
172.00p
|
172.00p
|
542,033
|
|
28/10/2024
|
172.80p
|
174.00p
|
172.00p
|
172.60p
|
552,566
|
|
25/10/2024
|
173.20p
|
176.00p
|
172.39p
|
173.00p
|
588,843
|
|
24/10/2024
|
172.80p
|
173.80p
|
172.60p
|
172.20p
|
405,183
|
|
23/10/2024
|
176.80p
|
176.80p
|
172.20p
|
172.20p
|
288,032
|
|
22/10/2024
|
174.60p
|
176.22p
|
174.00p
|
174.20p
|
274,545
|
|
21/10/2024
|
177.00p
|
177.28p
|
174.60p
|
175.20p
|
1,024,829
|
|
18/10/2024
|
177.00p
|
177.20p
|
175.55p
|
177.20p
|
479,089
|
|
17/10/2024
|
175.40p
|
176.00p
|
174.00p
|
175.20p
|
858,532
|
|
16/10/2024
|
175.60p
|
176.20p
|
174.00p
|
175.00p
|
590,231
|
|
15/10/2024
|
176.80p
|
176.80p
|
174.20p
|
174.20p
|
558,363
|
|
14/10/2024
|
177.60p
|
177.80p
|
174.96p
|
177.40p
|
255,059
|
|
11/10/2024
|
177.60p
|
178.00p
|
176.60p
|
176.60p
|
274,216
|
|
10/10/2024
|
177.80p
|
177.80p
|
175.60p
|
176.20p
|
385,311
|
|
09/10/2024
|
177.00p
|
178.00p
|
174.45p
|
178.00p
|
1,618,096
|
|
08/10/2024
|
177.00p
|
177.00p
|
174.65p
|
177.00p
|
524,776
|
|
07/10/2024
|
175.20p
|
177.80p
|
175.20p
|
177.80p
|
3,864,909
|