THE EUROPEAN SMALLER COMPANIES ( ESCT.L) - Price History
Monthly price history for ESCT.L (THE EUROPEAN SMALLER COMPANIES )
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | GBp184.80 | GBp184.80 |
| February 2025 | GBp183.40 | GBp183.40 |
| January 2025 | GBp177.40 | GBp177.40 |
| December 2024 | GBp172 | GBp172 |
| November 2024 | GBp164.80 | GBp164.80 |
| October 2024 | GBp166 | GBp166 |
| September 2024 | GBp177.04 | GBp180.60 |
| August 2024 | GBp175.08 | GBp178.60 |
| July 2024 | GBp184.29 | GBp188 |
| June 2024 | GBp174.88 | GBp178.40 |
| May 2024 | GBp182.92 | GBp186.60 |
| April 2024 | GBp169.98 | GBp173.40 |
| March 2024 | GBp164.75 | GBp169.50 |
| February 2024 | GBp156.97 | GBp161.50 |
| January 2024 | GBp155.03 | GBp159.50 |
| December 2023 | GBp158.92 | GBp163.50 |
| November 2023 | GBp146.77 | GBp151 |
| October 2023 | GBp131.46 | GBp138.50 |
| September 2023 | GBp140.47 | GBp148 |
| August 2023 | GBp145.70 | GBp153.50 |
| July 2023 | GBp152.81 | GBp161 |
| June 2023 | GBp146.17 | GBp154 |
| May 2023 | GBp146.17 | GBp154 |
| April 2023 | GBp150.44 | GBp158.50 |
| March 2023 | GBp150.92 | GBp159 |
| February 2023 | GBp156.57 | GBp166.50 |
| January 2023 | GBp153.28 | GBp163 |
| December 2022 | GBp139.17 | GBp148 |
| November 2022 | GBp142.93 | GBp152 |
| October 2022 | GBp123.66 | GBp131.50 |
| September 2022 | GBp115.62 | GBp126 |
| August 2022 | GBp126.63 | GBp138 |
| July 2022 | GBp130.77 | GBp142.52 |
| June 2022 | GBp128.46 | GBp140 |
| May 2022 | GBp140.85 | GBp153.50 |
| April 2022 | GBp140.39 | GBp153 |
| March 2022 | GBp143.60 | GBp156.50 |
| February 2022 | GBp142.47 | GBp156.50 |
| January 2022 | GBp155.66 | GBp171 |
| December 2021 | GBp162.95 | GBp179 |
| November 2021 | GBp156.46 | GBp1,375 |
| October 2021 | GBp164.43 | GBp1,445 |
| September 2021 | GBp166.12 | GBp1,460 |
| August 2021 | GBp171.80 | GBp1,510 |
| July 2021 | GBp163.27 | GBp1,435 |
| June 2021 | GBp168.96 | GBp1,485 |
| May 2021 | GBp168.96 | GBp1,485 |
| April 2021 | GBp167.25 | GBp1,470 |
| March 2021 | GBp153.60 | GBp1,350 |
| February 2021 | GBp144.20 | GBp1,267.50 |
| January 2021 | GBp142.21 | GBp1,250 |
| December 2020 | GBp146.20 | GBp1,285 |
| November 2020 | GBp134.25 | GBp1,180 |
| October 2020 | GBp109.68 | GBp964 |
| September 2020 | GBp108.07 | GBp950 |
| August 2020 | GBp109.43 | GBp962 |
| July 2020 | GBp101.70 | GBp894 |
| June 2020 | GBp96.01 | GBp844 |
| May 2020 | GBp90.32 | GBp794 |
| April 2020 | GBp86.45 | GBp760 |
| March 2020 | GBp69.96 | GBp615 |
| February 2020 | GBp95.54 | GBp840 |
| January 2020 | GBp106.92 | GBp940 |
| December 2019 | GBp109.99 | GBp967 |
| November 2019 | GBp103.73 | GBp912 |
| October 2019 | GBp97.82 | GBp860 |
| September 2019 | GBp84.65 | GBp863 |
| August 2019 | GBp81.22 | GBp828 |
| July 2019 | GBp87.40 | GBp891 |
| June 2019 | GBp87.50 | GBp892 |
| May 2019 | GBp82.49 | GBp841 |
| April 2019 | GBp89.75 | GBp915 |
| March 2019 | GBp81.81 | GBp834 |
| February 2019 | GBp83.47 | GBp851 |
| January 2019 | GBp83.86 | GBp855 |
| December 2018 | GBp75.92 | GBp774 |
| November 2018 | GBp83.96 | GBp856 |
| October 2018 | GBp84.35 | GBp860 |
| September 2018 | GBp97.97 | GBp999 |
| August 2018 | GBp97.58 | GBp995 |
| July 2018 | GBp99.24 | GBp1,012 |
| June 2018 | GBp100.03 | GBp1,020 |
| May 2018 | GBp100.81 | GBp1,028 |
| April 2018 | GBp106.50 | GBp1,086 |
| March 2018 | GBp102.97 | GBp1,050 |
| February 2018 | GBp117.09 | GBp1,194 |
| January 2018 | GBp119.83 | GBp1,222 |
| December 2017 | GBp118.36 | GBp1,207 |
| November 2017 | GBp117.09 | GBp1,194 |
| October 2017 | GBp120.11 | GBp1,225 |
| September 2017 | GBp111.78 | GBp1,140 |
| August 2017 | GBp114.33 | GBp1,166 |
| July 2017 | GBp107.86 | GBp1,100 |
| June 2017 | GBp105.01 | GBp1,071 |
| May 2017 | GBp101.73 | GBp1,037.50 |
| April 2017 | GBp92.56 | GBp944 |
| March 2017 | GBp91.48 | GBp933 |
| February 2017 | GBp84.42 | GBp861 |
| January 2017 | GBp80.35 | GBp819.50 |
| December 2016 | GBp75.94 | GBp774.50 |
| November 2016 | GBp71.21 | GBp726.25 |
| October 2016 | GBp77.20 | GBp787.50 |
| September 2016 | GBp72.67 | GBp741.25 |
| August 2016 | GBp69.51 | GBp709 |
| July 2016 | GBp66.18 | GBp675 |
| June 2016 | GBp60.78 | GBp620 |
| May 2016 | GBp63.97 | GBp652.50 |
| April 2016 | GBp62.33 | GBp635.75 |
| March 2016 | GBp61.03 | GBp622.50 |
| February 2016 | GBp59.21 | GBp604 |
| January 2016 | GBp58.53 | GBp597 |
| December 2015 | GBp64.44 | GBp657.25 |
| November 2015 | GBp57.74 | GBp589 |
| October 2015 | GBp57.16 | GBp583 |
| September 2015 | GBp55.28 | GBp564 |
| August 2015 | GBp60.38 | GBp616 |
| July 2015 | GBp63.27 | GBp645.50 |
| June 2015 | GBp61.16 | GBp624 |
| May 2015 | GBp63.57 | GBp648.50 |
| April 2015 | GBp61.07 | GBp623 |
| March 2015 | GBp60.92 | GBp621.50 |
| February 2015 | GBp55.63 | GBp567.50 |
| January 2015 | GBp51.85 | GBp529 |
| December 2014 | GBp50.43 | GBp514.50 |
| November 2014 | GBp50.58 | GBp516 |
| October 2014 | GBp48.50 | GBp494.75 |
| September 2014 | GBp51.35 | GBp524 |
| August 2014 | GBp52.92 | GBp540 |
| July 2014 | GBp52.77 | GBp538.50 |
| June 2014 | GBp56.23 | GBp573.75 |
| May 2014 | GBp55.96 | GBp571 |
| April 2014 | GBp57.43 | GBp586 |
| March 2014 | GBp57.43 | GBp586 |
| February 2014 | GBp57.50 | GBp586.75 |
| January 2014 | GBp55.57 | GBp567 |
| December 2013 | GBp53.26 | GBp543.50 |
| November 2013 | GBp52.14 | GBp532 |
| October 2013 | GBp49.98 | GBp510 |
| September 2013 | GBp46.68 | GBp478.25 |
| August 2013 | GBp45.29 | GBp464 |
| July 2013 | GBp42.68 | GBp437.25 |
| June 2013 | GBp39.95 | GBp409.25 |
| May 2013 | GBp40.80 | GBp418 |
| April 2013 | GBp39.92 | GBp409 |
| March 2013 | GBp38.46 | GBp394 |
| February 2013 | GBp39.92 | GBp409 |
| January 2013 | GBp39.10 | GBp400.58 |
| December 2012 | GBp33.28 | GBp341 |
| November 2012 | GBp31.39 | GBp321.56 |
| October 2012 | GBp31.67 | GBp324.42 |
| September 2012 | GBp31.09 | GBp320 |
| August 2012 | GBp28.91 | GBp297.56 |
| July 2012 | GBp28.27 | GBp291 |
| June 2012 | GBp27.50 | GBp283 |
| May 2012 | GBp27.50 | GBp283 |
| April 2012 | GBp30.85 | GBp317.50 |
| March 2012 | GBp33.23 | GBp342 |
| February 2012 | GBp32.26 | GBp332 |
| January 2012 | GBp29.10 | GBp299.50 |
| December 2011 | GBp26.44 | GBp272.10 |
| November 2011 | GBp28.54 | GBp293.75 |
| October 2011 | GBp31.09 | GBp320 |
| September 2011 | GBp29.76 | GBp307 |
| August 2011 | GBp33.25 | GBp343 |
| July 2011 | GBp38.78 | GBp400 |
| June 2011 | GBp41.40 | GBp427 |
| May 2011 | GBp43.20 | GBp445.62 |
| April 2011 | GBp43.72 | GBp451 |
| March 2011 | GBp41.93 | GBp432.50 |
| February 2011 | GBp40.91 | GBp422 |
| January 2011 | GBp40.62 | GBp419 |
| December 2010 | GBp39.51 | GBp407.50 |
| November 2010 | GBp36.40 | GBp375.50 |
| October 2010 | GBp39.26 | GBp405 |
| September 2010 | GBp35.40 | GBp366 |
| August 2010 | GBp31.29 | GBp323.50 |
| July 2010 | GBp33.57 | GBp347 |
| June 2010 | GBp33.52 | GBp346.50 |
| May 2010 | GBp35.69 | GBp369 |
| April 2010 | GBp39.59 | GBp409.25 |
| March 2010 | GBp40.22 | GBp415.75 |
| February 2010 | GBp38.06 | GBp393.50 |
| January 2010 | GBp37.53 | GBp388 |
| December 2009 | GBp38.32 | GBp396.12 |
| November 2009 | GBp37.05 | GBp383 |
| October 2009 | GBp35.60 | GBp368 |
| September 2009 | GBp36.68 | GBp381.50 |
| August 2009 | GBp34.89 | GBp362.90 |
| July 2009 | GBp31.06 | GBp323 |
| June 2009 | GBp29.13 | GBp303 |
| May 2009 | GBp29.13 | GBp303 |
| April 2009 | GBp27.76 | GBp288.75 |
| March 2009 | GBp23.01 | GBp239.28 |
| February 2009 | GBp22.60 | GBp235 |
| January 2009 | GBp23.22 | GBp241.50 |
| December 2008 | GBp25.53 | GBp265.50 |
| November 2008 | GBp21.83 | GBp227 |
| October 2008 | GBp22.23 | GBp231.25 |
| September 2008 | GBp28.44 | GBp298 |
| August 2008 | GBp37.02 | GBp388 |
| July 2008 | GBp35.88 | GBp376 |
| June 2008 | GBp40.08 | GBp420 |
| May 2008 | GBp44.16 | GBp462.75 |
| April 2008 | GBp41.89 | GBp439 |
| March 2008 | GBp39.50 | GBp414 |
| February 2008 | GBp41.63 | GBp436.25 |
| January 2008 | GBp39.03 | GBp409 |
| December 2007 | GBp44.85 | GBp470 |
| November 2007 | GBp44.28 | GBp464 |
| October 2007 | GBp48.20 | GBp505.16 |
| September 2007 | GBp46.64 | GBp488.80 |
| August 2007 | GBp44.93 | GBp473.60 |
| July 2007 | GBp47.32 | GBp498.75 |
| June 2007 | GBp47.92 | GBp505.17 |
| May 2007 | GBp48.08 | GBp506.75 |
| April 2007 | GBp47.13 | GBp496.80 |
| March 2007 | GBp44.87 | GBp472.94 |
| February 2007 | GBp42.25 | GBp445.34 |
| January 2007 | GBp41.44 | GBp436.86 |
| December 2006 | GBp39.42 | GBp415.50 |
| November 2006 | GBp38.18 | GBp402.50 |
| October 2006 | GBp37.31 | GBp393.25 |
| September 2006 | GBp34.89 | GBp367.72 |
| August 2006 | GBp34.81 | GBp369.55 |
| July 2006 | GBp33.63 | GBp357 |
| June 2006 | GBp34.71 | GBp368.44 |
| May 2006 | GBp34.92 | GBp370.69 |
| April 2006 | GBp40.23 | GBp427 |
| March 2006 | GBp38.34 | GBp407 |
| February 2006 | GBp36.70 | GBp389.55 |
| January 2006 | GBp34.62 | GBp367.50 |
| December 2005 | GBp31.84 | GBp338 |
| November 2005 | GBp30.22 | GBp320.75 |
| October 2005 | GBp28.61 | GBp303.74 |
| September 2005 | GBp30.38 | GBp322.50 |
| August 2005 | GBp28.71 | GBp306.25 |
| July 2005 | GBp28.60 | GBp305 |
| June 2005 | GBp25.77 | GBp274.90 |
| May 2005 | GBp24.14 | GBp257.50 |
| April 2005 | GBp23.02 | GBp245.50 |
| March 2005 | GBp24.33 | GBp259.50 |
| February 2005 | GBp24.32 | GBp259.40 |
| January 2005 | GBp23.46 | GBp250.25 |
| December 2004 | GBp22.03 | GBp235 |
| November 2004 | GBp21.20 | GBp226.11 |
| October 2004 | GBp19.50 | GBp208 |
| September 2004 | GBp18.75 | GBp200 |
| August 2004 | GBp17.77 | GBp190 |
| July 2004 | GBp17.91 | GBp191.50 |
| June 2004 | GBp18.11 | GBp193.70 |
| May 2004 | GBp16.79 | GBp179.50 |
| April 2004 | GBp17.04 | GBp182.25 |
| March 2004 | GBp16.36 | GBp175 |
| February 2004 | GBp16.97 | GBp181.50 |
| January 2004 | GBp15.90 | GBp170 |
| December 2003 | GBp15.41 | GBp164.75 |
| November 2003 | GBp15.20 | GBp162.50 |
| October 2003 | GBp14.31 | GBp153 |
| September 2003 | GBp12.99 | GBp141 |
| August 2003 | GBp13.13 | GBp142.55 |
| July 2003 | GBp13.14 | GBp142.63 |
| June 2003 | GBp11.54 | GBp125.25 |
| May 2003 | GBp11.33 | GBp123 |
| April 2003 | GBp10.69 | GBp116 |
| March 2003 | GBp9.48 | GBp102.95 |
| February 2003 | GBp9.86 | GBp107 |
| January 2003 | GBp9.86 | GBp107 |
| December 2002 | GBp9.81 | GBp106.50 |
| November 2002 | GBp10.09 | GBp109.50 |
| October 2002 | GBp9.35 | GBp101.50 |
| September 2002 | GBp8.07 | GBp89 |
| August 2002 | GBp10.15 | GBp112 |
| July 2002 | GBp10.61 | GBp117 |
| June 2002 | GBp12.96 | GBp143 |
| May 2002 | GBp14.05 | GBp155 |
| April 2002 | GBp14.01 | GBp154.50 |
| March 2002 | GBp14.23 | GBp157 |
| February 2002 | GBp12.69 | GBp140 |
| January 2002 | GBp13.28 | GBp146.50 |
| December 2001 | GBp13.96 | GBp154 |
| November 2001 | GBp14.82 | GBp163.50 |
| October 2001 | GBp14.07 | GBp155.20 |
| September 2001 | GBp14.50 | GBp160 |
| August 2001 | GBp16.60 | GBp185 |
| July 2001 | GBp18.40 | GBp205 |
| June 2001 | GBp21.45 | GBp239 |
| May 2001 | GBp24.01 | GBp267.50 |
| April 2001 | GBp23.83 | GBp265.50 |
| March 2001 | GBp23.51 | GBp262 |
| February 2001 | GBp28.72 | GBp320 |
| January 2001 | GBp31.39 | GBp349.75 |
| December 2000 | GBp30.38 | GBp338.50 |
| November 2000 | GBp32.04 | GBp357 |
| October 2000 | GBp34.55 | GBp385 |
| September 2000 | GBp38.10 | GBp424.50 |
| August 2000 | GBp41.54 | GBp464 |
| July 2000 | GBp42.04 | GBp469.50 |
| June 2000 | GBp41.46 | GBp463 |
| May 2000 | GBp41.64 | GBp465 |
| April 2000 | GBp36.35 | GBp406 |
| March 2000 | GBp38.59 | GBp431 |
| February 2000 | GBp40.47 | GBp452 |
| January 2000 | GBp32.50 | GBp363 |
| December 1999 | GBp30.44 | GBp340 |
| November 1999 | GBp25.07 | GBp280 |
| October 1999 | GBp21.85 | GBp244 |
| September 1999 | GBp21.40 | GBp239 |
| August 1999 | GBp20.61 | GBp231 |
| July 1999 | GBp19.49 | GBp218.50 |
| June 1999 | GBp18.82 | GBp211 |
| May 1999 | GBp17.75 | GBp199 |
| April 1999 | GBp17.26 | GBp193.50 |
| March 1999 | GBp16.82 | GBp188.50 |
| February 1999 | GBp17.62 | GBp197.50 |
| January 1999 | GBp19.09 | GBp214 |
| December 1998 | GBp18.73 | GBp210 |
| November 1998 | GBp17.57 | GBp197 |
| October 1998 | GBp17.53 | GBp196.50 |
| September 1998 | GBp16.32 | GBp183 |
| August 1998 | GBp18.03 | GBp202.40 |
| July 1998 | GBp23.70 | GBp266 |
| June 1998 | GBp22.65 | GBp254.25 |
| May 1998 | GBp23.07 | GBp259 |
| April 1998 | GBp20.76 | GBp233 |
| March 1998 | GBp18.84 | GBp211.50 |
| February 1998 | GBp15.99 | GBp179.50 |
| January 1998 | GBp15.55 | GBp174.50 |
| December 1997 | GBp15.32 | GBp172 |
| November 1997 | GBp15.19 | GBp170.50 |
| October 1997 | GBp15.55 | GBp174.50 |
| September 1997 | GBp15.98 | GBp180.25 |
| August 1997 | GBp15.12 | GBp170.50 |
| July 1997 | GBp15.54 | GBp175.25 |
| June 1997 | GBp15.47 | GBp174.50 |
| May 1997 | GBp15.18 | GBp171.25 |
| April 1997 | GBp15.07 | GBp170 |
| March 1997 | GBp14.72 | GBp166 |
| February 1997 | GBp14.72 | GBp166 |
| January 1997 | GBp13.74 | GBp310 |
| December 1996 | GBp11.84 | GBp267 |
| November 1996 | GBp11.86 | GBp267.50 |
| October 1996 | GBp11.75 | GBp265 |
| September 1996 | GBp11.37 | GBp256.50 |
| August 1996 | GBp11.18 | GBp254 |
| July 1996 | GBp10.83 | GBp246 |
| June 1996 | GBp11.14 | GBp253 |
| May 1996 | GBp10.65 | GBp242 |
| April 1996 | GBp10.30 | GBp234 |
| March 1996 | GBp9.97 | GBp226.50 |
| February 1996 | GBp9.60 | GBp218 |
| January 1996 | GBp8.67 | GBp197 |
| December 1995 | GBp8.54 | GBp194 |
| November 1995 | GBp8.87 | GBp201.50 |
| October 1995 | GBp8.56 | GBp194.50 |
| September 1995 | GBp8.56 | GBp194.50 |
| August 1995 | GBp8.57 | GBp196.50 |
| July 1995 | GBp8.22 | GBp188.50 |
| June 1995 | GBp7.98 | GBp183 |
| May 1995 | GBp7.76 | GBp177.75 |
| April 1995 | GBp7.42 | GBp170 |
| March 1995 | GBp7.29 | GBp167 |
| February 1995 | GBp7.46 | GBp171 |
| January 1995 | GBp7.09 | GBp162.50 |
| December 1994 | GBp7.37 | GBp169 |
| November 1994 | GBp7.85 | GBp180 |
| October 1994 | GBp7.59 | GBp174 |
| September 1994 | GBp7.48 | GBp171.50 |
| August 1994 | GBp7.87 | GBp182 |
| July 1994 | GBp7.35 | GBp170 |
| June 1994 | GBp6.96 | GBp161 |
| May 1994 | GBp7.35 | GBp170 |
| April 1994 | GBp7.52 | GBp174 |
| March 1994 | GBp7.07 | GBp163.50 |
| February 1994 | GBp7.26 | GBp168 |
| January 1994 | GBp6.96 | GBp161 |
| December 1993 | GBp6.53 | GBp151 |
| November 1993 | GBp5.49 | GBp127 |
| October 1993 | GBp5.75 | GBp133 |
| September 1993 | GBp5.19 | GBp120 |
| August 1993 | GBp5.05 | GBp124 |
| July 1993 | GBp4.65 | GBp114 |
| June 1993 | GBp4.42 | GBp108.50 |
| May 1993 | GBp4.20 | GBp103 |
| April 1993 | GBp4.10 | GBp100.50 |
| March 1993 | GBp4.24 | GBp104 |
| February 1993 | GBp4.24 | GBp104 |
| January 1993 | GBp3.50 | GBp86 |
| December 1992 | GBp3.26 | GBp80 |
| November 1992 | GBp3.06 | GBp75 |
| October 1992 | GBp3.16 | GBp77.50 |
| September 1992 | GBp2.98 | GBp73 |
| August 1992 | GBp2.67 | GBp71 |
| July 1992 | GBp2.79 | GBp74 |
| June 1992 | GBp2.97 | GBp79 |
| May 1992 | GBp3.24 | GBp86 |
| April 1992 | GBp3.20 | GBp85 |
| March 1992 | GBp3.20 | GBp85 |
| February 1992 | GBp3.28 | GBp87 |
| January 1992 | GBp3.20 | GBp85 |
| December 1991 | GBp3.16 | GBp84 |
| November 1991 | GBp3.60 | GBp95.50 |
| October 1991 | GBp3.65 | GBp97 |
| September 1991 | GBp3.73 | GBp99 |
| August 1991 | GBp3.49 | GBp103 |
| July 1991 | GBp3.25 | GBp96 |
| June 1991 | GBp3.29 | GBp97 |
| May 1991 | GBp3.42 | GBp101 |
| April 1991 | GBp3.46 | GBp102 |
| March 1991 | GBp3.42 | GBp101 |
| February 1991 | GBp3.05 | GBp90 |
| January 1991 | GBp2.74 | GBp81 |
| December 1990 | GBp2.95 | GBp87 |
| November 1990 | GBp3.05 | GBp90 |
| October 1990 | GBp3.12 | GBp92 |
| September 1990 | GBp3.18 | GBp94 |
ESCT.L
Price: GBp184.80
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.63%
Payout Ratio: 1450.00%
Dividend Per Share: 6.70 GBp
Earnings Per Share: 0.21 GBp
P/E Ratio: 8.79
Exchange: LSE
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 727.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%