The European Smaller Companies Trust PLC ( ESCT.L) - Price History
Monthly price history for ESCT.L (The European Smaller Companies Trust PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp234 | GBp234 |
| May 2026 | GBp244 | GBp244 |
| April 2026 | GBp225.50 | GBp225.50 |
| March 2026 | GBp198 | GBp200.50 |
| February 2026 | GBp223.18 | GBp226 |
| January 2026 | GBp222.20 | GBp225 |
| December 2025 | GBp211.18 | GBp216.50 |
| November 2025 | GBp205.33 | GBp210.50 |
| October 2025 | GBp207.77 | GBp213 |
| September 2025 | GBp210.70 | GBp216 |
| August 2025 | GBp205.35 | GBp214 |
| July 2025 | GBp208.71 | GBp217.50 |
| June 2025 | GBp202.95 | GBp211.50 |
| May 2025 | GBp187.12 | GBp195 |
| April 2025 | GBp177.90 | GBp185.40 |
| March 2025 | GBp172.50 | GBp181.20 |
| February 2025 | GBp174.59 | GBp183.40 |
| January 2025 | GBp168.88 | GBp177.40 |
| December 2024 | GBp163.74 | GBp172 |
| November 2024 | GBp156.89 | GBp164.80 |
| October 2024 | GBp158.03 | GBp166 |
| September 2024 | GBp168.54 | GBp180.60 |
| August 2024 | GBp166.67 | GBp178.60 |
| July 2024 | GBp175.44 | GBp188 |
| June 2024 | GBp166.48 | GBp178.40 |
| May 2024 | GBp174.14 | GBp186.60 |
| April 2024 | GBp161.82 | GBp173.40 |
| March 2024 | GBp156.84 | GBp169.50 |
| February 2024 | GBp149.44 | GBp161.50 |
| January 2024 | GBp147.58 | GBp159.50 |
| December 2023 | GBp151.28 | GBp163.50 |
| November 2023 | GBp139.72 | GBp151 |
| October 2023 | GBp125.15 | GBp138.50 |
| September 2023 | GBp133.73 | GBp148 |
| August 2023 | GBp138.70 | GBp153.50 |
| July 2023 | GBp145.48 | GBp161 |
| June 2023 | GBp139.15 | GBp154 |
| May 2023 | GBp139.15 | GBp154 |
| April 2023 | GBp143.22 | GBp158.50 |
| March 2023 | GBp143.67 | GBp159 |
| February 2023 | GBp149.05 | GBp166.50 |
| January 2023 | GBp145.92 | GBp163 |
| December 2022 | GBp132.49 | GBp148 |
| November 2022 | GBp136.07 | GBp152 |
| October 2022 | GBp117.72 | GBp131.50 |
| September 2022 | GBp110.06 | GBp126 |
| August 2022 | GBp120.55 | GBp138 |
| July 2022 | GBp124.50 | GBp142.52 |
| June 2022 | GBp122.29 | GBp140 |
| May 2022 | GBp134.09 | GBp153.50 |
| April 2022 | GBp133.65 | GBp153 |
| March 2022 | GBp136.71 | GBp156.50 |
| February 2022 | GBp135.62 | GBp156.50 |
| January 2022 | GBp148.19 | GBp171 |
| December 2021 | GBp155.12 | GBp179 |
| November 2021 | GBp148.95 | GBp1,375 |
| October 2021 | GBp156.53 | GBp1,445 |
| September 2021 | GBp156.32 | GBp1,460 |
| August 2021 | GBp161.67 | GBp1,510 |
| July 2021 | GBp153.64 | GBp1,435 |
| June 2021 | GBp159 | GBp1,485 |
| May 2021 | GBp159 | GBp1,485 |
| April 2021 | GBp157.39 | GBp1,470 |
| March 2021 | GBp144.54 | GBp1,350 |
| February 2021 | GBp134.88 | GBp1,267.50 |
| January 2021 | GBp133.02 | GBp1,250 |
| December 2020 | GBp136.74 | GBp1,285 |
| November 2020 | GBp125.57 | GBp1,180 |
| October 2020 | GBp102.58 | GBp964 |
| September 2020 | GBp99.70 | GBp950 |
| August 2020 | GBp100.96 | GBp962 |
| July 2020 | GBp93.82 | GBp894 |
| June 2020 | GBp88.57 | GBp844 |
| May 2020 | GBp83.33 | GBp794 |
| April 2020 | GBp79.76 | GBp760 |
| March 2020 | GBp64.54 | GBp615 |
| February 2020 | GBp87.04 | GBp840 |
| January 2020 | GBp97.40 | GBp940 |
| December 2019 | GBp100.20 | GBp967 |
| November 2019 | GBp94.50 | GBp912 |
| October 2019 | GBp89.12 | GBp860 |
| September 2019 | GBp75.81 | GBp863 |
| August 2019 | GBp72.74 | GBp828 |
| July 2019 | GBp78.27 | GBp891 |
| June 2019 | GBp78.36 | GBp892 |
| May 2019 | GBp73.88 | GBp841 |
| April 2019 | GBp80.38 | GBp915 |
| March 2019 | GBp73.26 | GBp834 |
| February 2019 | GBp74.10 | GBp851 |
| January 2019 | GBp74.45 | GBp855 |
| December 2018 | GBp67.40 | GBp774 |
| November 2018 | GBp74.54 | GBp856 |
| October 2018 | GBp74.89 | GBp860 |
| September 2018 | GBp85.60 | GBp999 |
| August 2018 | GBp85.26 | GBp995 |
| July 2018 | GBp86.72 | GBp1,012 |
| June 2018 | GBp87.40 | GBp1,020 |
| May 2018 | GBp88.09 | GBp1,028 |
| April 2018 | GBp93.06 | GBp1,086 |
| March 2018 | GBp89.98 | GBp1,050 |
| February 2018 | GBp101.86 | GBp1,194 |
| January 2018 | GBp104.25 | GBp1,222 |
| December 2017 | GBp102.97 | GBp1,207 |
| November 2017 | GBp101.86 | GBp1,194 |
| October 2017 | GBp103.04 | GBp1,225 |
| September 2017 | GBp95.89 | GBp1,140 |
| August 2017 | GBp98.07 | GBp1,166 |
| July 2017 | GBp92.52 | GBp1,100 |
| June 2017 | GBp90.08 | GBp1,071 |
| May 2017 | GBp87.26 | GBp1,037.50 |
| April 2017 | GBp79.40 | GBp944 |
| March 2017 | GBp78.48 | GBp933 |
| February 2017 | GBp72.42 | GBp861 |
| January 2017 | GBp68.93 | GBp819.50 |
| December 2016 | GBp65.14 | GBp774.50 |
| November 2016 | GBp61.09 | GBp726.25 |
| October 2016 | GBp65.26 | GBp787.50 |
| September 2016 | GBp61.43 | GBp741.25 |
| August 2016 | GBp58.76 | GBp709 |
| July 2016 | GBp55.94 | GBp675 |
| June 2016 | GBp51.38 | GBp620 |
| May 2016 | GBp54.08 | GBp652.50 |
| April 2016 | GBp52.69 | GBp635.75 |
| March 2016 | GBp51.59 | GBp622.50 |
| February 2016 | GBp50.06 | GBp604 |
| January 2016 | GBp49.48 | GBp597 |
| December 2015 | GBp54.47 | GBp657.25 |
| November 2015 | GBp48.81 | GBp589 |
| October 2015 | GBp48.32 | GBp583 |
| September 2015 | GBp45.98 | GBp564 |
| August 2015 | GBp50.22 | GBp616 |
| July 2015 | GBp52.63 | GBp645.50 |
| June 2015 | GBp50.87 | GBp624 |
| May 2015 | GBp52.87 | GBp648.50 |
| April 2015 | GBp50.79 | GBp623 |
| March 2015 | GBp50.67 | GBp621.50 |
| February 2015 | GBp46.27 | GBp567.50 |
| January 2015 | GBp43.13 | GBp529 |
| December 2014 | GBp41.95 | GBp514.50 |
| November 2014 | GBp42.07 | GBp516 |
| October 2014 | GBp40.34 | GBp494.75 |
| September 2014 | GBp41.86 | GBp524 |
| August 2014 | GBp43.14 | GBp540 |
| July 2014 | GBp43.02 | GBp538.50 |
| June 2014 | GBp45.84 | GBp573.75 |
| May 2014 | GBp45.62 | GBp571 |
| April 2014 | GBp46.81 | GBp586 |
| March 2014 | GBp46.81 | GBp586 |
| February 2014 | GBp46.87 | GBp586.75 |
| January 2014 | GBp45.30 | GBp567 |
| December 2013 | GBp43.42 | GBp543.50 |
| November 2013 | GBp42.50 | GBp532 |
| October 2013 | GBp40.74 | GBp510 |
| September 2013 | GBp37.59 | GBp478.25 |
| August 2013 | GBp36.47 | GBp464 |
| July 2013 | GBp34.37 | GBp437.25 |
| June 2013 | GBp32.17 | GBp409.25 |
| May 2013 | GBp32.86 | GBp418 |
| April 2013 | GBp32.15 | GBp409 |
| March 2013 | GBp30.97 | GBp394 |
| February 2013 | GBp32.15 | GBp409 |
| January 2013 | GBp31.49 | GBp400.58 |
| December 2012 | GBp26.80 | GBp341 |
| November 2012 | GBp25.28 | GBp321.56 |
| October 2012 | GBp25.50 | GBp324.42 |
| September 2012 | GBp24.69 | GBp320 |
| August 2012 | GBp22.96 | GBp297.56 |
| July 2012 | GBp22.46 | GBp291 |
| June 2012 | GBp21.84 | GBp283 |
| May 2012 | GBp21.84 | GBp283 |
| April 2012 | GBp24.50 | GBp317.50 |
| March 2012 | GBp26.39 | GBp342 |
| February 2012 | GBp25.62 | GBp332 |
| January 2012 | GBp23.11 | GBp299.50 |
| December 2011 | GBp21 | GBp272.10 |
| November 2011 | GBp22.67 | GBp293.75 |
| October 2011 | GBp24.69 | GBp320 |
| September 2011 | GBp23.36 | GBp307 |
| August 2011 | GBp26.09 | GBp343 |
| July 2011 | GBp30.43 | GBp400 |
| June 2011 | GBp32.48 | GBp427 |
| May 2011 | GBp33.90 | GBp445.62 |
| April 2011 | GBp34.31 | GBp451 |
| March 2011 | GBp32.90 | GBp432.50 |
| February 2011 | GBp32.10 | GBp422 |
| January 2011 | GBp31.88 | GBp419 |
| December 2010 | GBp31 | GBp407.50 |
| November 2010 | GBp28.57 | GBp375.50 |
| October 2010 | GBp30.81 | GBp405 |
| September 2010 | GBp27.53 | GBp366 |
| August 2010 | GBp24.33 | GBp323.50 |
| July 2010 | GBp26.10 | GBp347 |
| June 2010 | GBp26.06 | GBp346.50 |
| May 2010 | GBp27.75 | GBp369 |
| April 2010 | GBp30.78 | GBp409.25 |
| March 2010 | GBp31.27 | GBp415.75 |
| February 2010 | GBp29.60 | GBp393.50 |
| January 2010 | GBp29.18 | GBp388 |
| December 2009 | GBp29.79 | GBp396.12 |
| November 2009 | GBp28.81 | GBp383 |
| October 2009 | GBp27.68 | GBp368 |
| September 2009 | GBp28.28 | GBp381.50 |
| August 2009 | GBp26.90 | GBp362.90 |
| July 2009 | GBp23.94 | GBp323 |
| June 2009 | GBp22.46 | GBp303 |
| May 2009 | GBp22.46 | GBp303 |
| April 2009 | GBp21.41 | GBp288.75 |
| March 2009 | GBp17.74 | GBp239.28 |
| February 2009 | GBp17.42 | GBp235 |
| January 2009 | GBp17.90 | GBp241.50 |
| December 2008 | GBp19.68 | GBp265.50 |
| November 2008 | GBp16.83 | GBp227 |
| October 2008 | GBp17.14 | GBp231.25 |
| September 2008 | GBp21.67 | GBp298 |
| August 2008 | GBp28.22 | GBp388 |
| July 2008 | GBp27.35 | GBp376 |
| June 2008 | GBp30.55 | GBp420 |
| May 2008 | GBp33.66 | GBp462.75 |
| April 2008 | GBp31.93 | GBp439 |
| March 2008 | GBp30.11 | GBp414 |
| February 2008 | GBp31.73 | GBp436.25 |
| January 2008 | GBp29.75 | GBp409 |
| December 2007 | GBp34.18 | GBp470 |
| November 2007 | GBp33.75 | GBp464 |
| October 2007 | GBp36.74 | GBp505.16 |
| September 2007 | GBp35.55 | GBp488.80 |
| August 2007 | GBp34.25 | GBp473.60 |
| July 2007 | GBp36.06 | GBp498.75 |
| June 2007 | GBp36.53 | GBp505.17 |
| May 2007 | GBp36.64 | GBp506.75 |
| April 2007 | GBp35.92 | GBp496.80 |
| March 2007 | GBp34.20 | GBp472.94 |
| February 2007 | GBp32.20 | GBp445.34 |
| January 2007 | GBp31.59 | GBp436.86 |
| December 2006 | GBp30.04 | GBp415.50 |
| November 2006 | GBp29.10 | GBp402.50 |
| October 2006 | GBp28.44 | GBp393.25 |
| September 2006 | GBp26.59 | GBp367.72 |
| August 2006 | GBp26.54 | GBp369.55 |
| July 2006 | GBp25.63 | GBp357 |
| June 2006 | GBp26.46 | GBp368.44 |
| May 2006 | GBp26.62 | GBp370.69 |
| April 2006 | GBp30.66 | GBp427 |
| March 2006 | GBp29.22 | GBp407 |
| February 2006 | GBp27.97 | GBp389.55 |
| January 2006 | GBp26.39 | GBp367.50 |
| December 2005 | GBp24.27 | GBp338 |
| November 2005 | GBp23.03 | GBp320.75 |
| October 2005 | GBp21.81 | GBp303.74 |
| September 2005 | GBp23.16 | GBp322.50 |
| August 2005 | GBp21.71 | GBp306.25 |
| July 2005 | GBp21.62 | GBp305 |
| June 2005 | GBp19.49 | GBp274.90 |
| May 2005 | GBp18.25 | GBp257.50 |
| April 2005 | GBp17.40 | GBp245.50 |
| March 2005 | GBp18.40 | GBp259.50 |
| February 2005 | GBp18.39 | GBp259.40 |
| January 2005 | GBp17.74 | GBp250.25 |
| December 2004 | GBp16.66 | GBp235 |
| November 2004 | GBp16.03 | GBp226.11 |
| October 2004 | GBp14.74 | GBp208 |
| September 2004 | GBp14.18 | GBp200 |
| August 2004 | GBp13.27 | GBp190 |
| July 2004 | GBp13.38 | GBp191.50 |
| June 2004 | GBp13.53 | GBp193.70 |
| May 2004 | GBp12.54 | GBp179.50 |
| April 2004 | GBp12.73 | GBp182.25 |
| March 2004 | GBp12.22 | GBp175 |
| February 2004 | GBp12.68 | GBp181.50 |
| January 2004 | GBp11.88 | GBp170 |
| December 2003 | GBp11.51 | GBp164.75 |
| November 2003 | GBp11.35 | GBp162.50 |
| October 2003 | GBp10.69 | GBp153 |
| September 2003 | GBp9.70 | GBp141 |
| August 2003 | GBp9.81 | GBp142.55 |
| July 2003 | GBp9.81 | GBp142.63 |
| June 2003 | GBp8.62 | GBp125.25 |
| May 2003 | GBp8.46 | GBp123 |
| April 2003 | GBp7.98 | GBp116 |
| March 2003 | GBp7.08 | GBp102.95 |
| February 2003 | GBp7.36 | GBp107 |
| January 2003 | GBp7.36 | GBp107 |
| December 2002 | GBp7.33 | GBp106.50 |
| November 2002 | GBp7.54 | GBp109.50 |
| October 2002 | GBp6.98 | GBp101.50 |
| September 2002 | GBp6.03 | GBp89 |
| August 2002 | GBp7.58 | GBp112 |
| July 2002 | GBp7.92 | GBp117 |
| June 2002 | GBp9.68 | GBp143 |
| May 2002 | GBp10.50 | GBp155 |
| April 2002 | GBp10.46 | GBp154.50 |
| March 2002 | GBp10.63 | GBp157 |
| February 2002 | GBp9.48 | GBp140 |
| January 2002 | GBp9.92 | GBp146.50 |
| December 2001 | GBp10.43 | GBp154 |
| November 2001 | GBp11.07 | GBp163.50 |
| October 2001 | GBp10.51 | GBp155.20 |
| September 2001 | GBp10.83 | GBp160 |
| August 2001 | GBp12.40 | GBp185 |
| July 2001 | GBp13.74 | GBp205 |
| June 2001 | GBp16.02 | GBp239 |
| May 2001 | GBp17.93 | GBp267.50 |
| April 2001 | GBp17.80 | GBp265.50 |
| March 2001 | GBp17.56 | GBp262 |
| February 2001 | GBp21.45 | GBp320 |
| January 2001 | GBp23.45 | GBp349.75 |
| December 2000 | GBp22.69 | GBp338.50 |
| November 2000 | GBp23.93 | GBp357 |
| October 2000 | GBp25.81 | GBp385 |
| September 2000 | GBp28.46 | GBp424.50 |
| August 2000 | GBp31.03 | GBp464 |
| July 2000 | GBp31.40 | GBp469.50 |
| June 2000 | GBp30.97 | GBp463 |
| May 2000 | GBp31.10 | GBp465 |
| April 2000 | GBp27.15 | GBp406 |
| March 2000 | GBp28.83 | GBp431 |
| February 2000 | GBp30.23 | GBp452 |
| January 2000 | GBp24.28 | GBp363 |
| December 1999 | GBp22.74 | GBp340 |
| November 1999 | GBp18.73 | GBp280 |
| October 1999 | GBp16.32 | GBp244 |
| September 1999 | GBp15.98 | GBp239 |
| August 1999 | GBp15.39 | GBp231 |
| July 1999 | GBp14.56 | GBp218.50 |
| June 1999 | GBp14.06 | GBp211 |
| May 1999 | GBp13.26 | GBp199 |
| April 1999 | GBp12.89 | GBp193.50 |
| March 1999 | GBp12.56 | GBp188.50 |
| February 1999 | GBp13.16 | GBp197.50 |
| January 1999 | GBp14.26 | GBp214 |
| December 1998 | GBp13.99 | GBp210 |
| November 1998 | GBp13.13 | GBp197 |
| October 1998 | GBp13.09 | GBp196.50 |
| September 1998 | GBp12.19 | GBp183 |
| August 1998 | GBp13.47 | GBp202.40 |
| July 1998 | GBp17.70 | GBp266 |
| June 1998 | GBp16.92 | GBp254.25 |
| May 1998 | GBp17.24 | GBp259 |
| April 1998 | GBp15.50 | GBp233 |
| March 1998 | GBp14.07 | GBp211.50 |
| February 1998 | GBp11.94 | GBp179.50 |
| January 1998 | GBp11.61 | GBp174.50 |
| December 1997 | GBp11.45 | GBp172 |
| November 1997 | GBp11.35 | GBp170.50 |
| October 1997 | GBp11.61 | GBp174.50 |
| September 1997 | GBp11.94 | GBp180.25 |
| August 1997 | GBp11.29 | GBp170.50 |
| July 1997 | GBp11.61 | GBp175.25 |
| June 1997 | GBp11.56 | GBp174.50 |
| May 1997 | GBp11.34 | GBp171.25 |
| April 1997 | GBp11.26 | GBp170 |
| March 1997 | GBp10.99 | GBp166 |
| February 1997 | GBp10.99 | GBp166 |
| January 1997 | GBp10.26 | GBp310 |
| December 1996 | GBp8.84 | GBp267 |
| November 1996 | GBp8.86 | GBp267.50 |
| October 1996 | GBp8.78 | GBp265 |
| September 1996 | GBp8.49 | GBp256.50 |
| August 1996 | GBp8.35 | GBp254 |
| July 1996 | GBp8.09 | GBp246 |
| June 1996 | GBp8.32 | GBp253 |
| May 1996 | GBp7.96 | GBp242 |
| April 1996 | GBp7.69 | GBp234 |
| March 1996 | GBp7.45 | GBp226.50 |
| February 1996 | GBp7.17 | GBp218 |
| January 1996 | GBp6.48 | GBp197 |
| December 1995 | GBp6.38 | GBp194 |
| November 1995 | GBp6.62 | GBp201.50 |
| October 1995 | GBp6.39 | GBp194.50 |
| September 1995 | GBp6.39 | GBp194.50 |
| August 1995 | GBp6.40 | GBp196.50 |
| July 1995 | GBp6.14 | GBp188.50 |
| June 1995 | GBp5.96 | GBp183 |
| May 1995 | GBp5.79 | GBp177.75 |
| April 1995 | GBp5.54 | GBp170 |
| March 1995 | GBp5.44 | GBp167 |
| February 1995 | GBp5.57 | GBp171 |
| January 1995 | GBp5.30 | GBp162.50 |
| December 1994 | GBp5.51 | GBp169 |
| November 1994 | GBp5.87 | GBp180 |
| October 1994 | GBp5.67 | GBp174 |
| September 1994 | GBp5.59 | GBp171.50 |
| August 1994 | GBp5.88 | GBp182 |
| July 1994 | GBp5.49 | GBp170 |
| June 1994 | GBp5.20 | GBp161 |
| May 1994 | GBp5.49 | GBp170 |
| April 1994 | GBp5.62 | GBp174 |
| March 1994 | GBp5.28 | GBp163.50 |
| February 1994 | GBp5.42 | GBp168 |
| January 1994 | GBp5.20 | GBp161 |
| December 1993 | GBp4.88 | GBp151 |
| November 1993 | GBp4.10 | GBp127 |
| October 1993 | GBp4.29 | GBp133 |
| September 1993 | GBp3.87 | GBp120 |
| August 1993 | GBp3.95 | GBp124 |
| July 1993 | GBp3.63 | GBp114 |
| June 1993 | GBp3.45 | GBp108.50 |
| May 1993 | GBp3.28 | GBp103 |
| April 1993 | GBp3.20 | GBp100.50 |
| March 1993 | GBp3.31 | GBp104 |
| February 1993 | GBp3.31 | GBp104 |
| January 1993 | GBp2.74 | GBp86 |
| December 1992 | GBp2.55 | GBp80 |
| November 1992 | GBp2.39 | GBp75 |
| October 1992 | GBp2.47 | GBp77.50 |
| September 1992 | GBp2.32 | GBp73 |
| August 1992 | GBp2.22 | GBp71 |
| July 1992 | GBp2.31 | GBp74 |
| June 1992 | GBp2.47 | GBp79 |
| May 1992 | GBp2.68 | GBp86 |
| April 1992 | GBp2.65 | GBp85 |
| March 1992 | GBp2.65 | GBp85 |
| February 1992 | GBp2.72 | GBp87 |
| January 1992 | GBp2.65 | GBp85 |
| December 1991 | GBp2.62 | GBp84 |
| November 1991 | GBp2.98 | GBp95.50 |
| October 1991 | GBp3.03 | GBp97 |
| September 1991 | GBp3.09 | GBp99 |
| August 1991 | GBp3.14 | GBp103 |
| July 1991 | GBp2.92 | GBp96 |
| June 1991 | GBp2.95 | GBp97 |
| May 1991 | GBp3.08 | GBp101 |
| April 1991 | GBp3.10 | GBp102 |
| March 1991 | GBp3.08 | GBp101 |
| February 1991 | GBp2.74 | GBp90 |
| January 1991 | GBp2.47 | GBp81 |
| December 1990 | GBp2.65 | GBp87 |
| November 1990 | GBp2.74 | GBp90 |
| October 1990 | GBp2.80 | GBp92 |
| September 1990 | GBp2.86 | GBp94 |
ESCT.L
Price: GBp234
52 week price:
Dividend Yield: 3.58%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 1450.00%
Dividend Per Share: 5.62 GBp
Earnings Per Share: 0.24 GBp
P/E Ratio: 8.98
Exchange: LSE
Sector: Financial Services
Industry: Asset Management
Country: United Kingdom
Market Capitalization: 598.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 36
DGR3: -24.14%
DGR5: -13.28%
DGR10: 4.65%
DGR20: 30.00%