Stock listing
LSE:ESCT European Smaller Companies Trust PLC Share Price
Follow European Smaller Companies Trust PLC into a list and get an email when it puts out news.
Share price · LSE:ESCT
220.00p GBX (pence) -3.00 (-1.3%)
Close on Oct 30, 2026
- Day range
- 218.50p – 223.50p GBX (pence)Oct 30, 2026
- Volume
- 700,184 sharesOct 30, 2026
- Market cap
- £744.3M GBPAt the close on Oct 30, 2026 · price × 338.3M shares outstanding
- 52-week range
- 193.80p – 247.21p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £1.29M GBPMedian day 460,468 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:ESCT · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 220.00p | -3.00 | -1.3% | 219.89p | 223.50p | 218.50p | 700,184 | |
| 223.00p | -1.00 | -0.4% | 223.50p | 223.50p | 220.00p | 506,414 | |
| 224.00p | +1.50 | +0.7% | 222.44p | 224.63p | 222.00p | 605,671 | |
| 222.50p | +1.50 | +0.7% | 221.50p | 223.50p | 219.50p | 1,091,448 | |
| 221.00p | +3.50 | +1.6% | 223.00p | 223.00p | 217.00p | 2,570,912 | |
| 217.50p | -2.50 | -1.1% | 220.41p | 221.12p | 217.50p | 1,077,745 | |
| 220.00p | -3.50 | -1.6% | 221.00p | 224.50p | 219.50p | 2,097,186 | |
| 223.50p | +2.50 | +1.1% | 222.50p | 224.50p | 220.75p | 1,511,578 | |
| 221.00p | -2.50 | -1.1% | 222.00p | 224.50p | 219.00p | 685,859 | |
| 223.50p | -1.50 | -0.7% | 224.50p | 227.16p | 222.50p | 915,329 | |
| 225.00p | -1.50 | -0.7% | 225.00p | 229.17p | 224.50p | 636,280 | |
| 226.50p | -1.00 | -0.4% | 227.00p | 227.38p | 223.00p | 1,556,470 | |
| 227.50p | 0.00 | 0.0% | 228.50p | 230.00p | 227.27p | 229,528 | |
| 227.50p | -0.50 | -0.2% | 228.00p | 229.00p | 227.11p | 251,860 | |
| 228.00p | +0.50 | +0.2% | 227.50p | 229.00p | 227.00p | 543,153 | |
| 227.50p | +1.50 | +0.7% | 227.50p | 230.00p | 226.00p | 429,673 | |
| 226.00p | -1.50 | -0.7% | 226.00p | 229.00p | 223.77p | 799,885 | |
| 227.50p | -3.50 | -1.5% | 231.00p | 232.00p | 226.00p | 653,708 | |
| 231.00p | +1.00 | +0.4% | 231.50p | 232.50p | 228.68p | 796,304 | |
| 230.00p | -1.00 | -0.4% | 230.50p | 232.00p | 228.00p | 252,811 | |
| 231.00p | 0.00 | 0.0% | 231.00p | 232.50p | 229.10p | 522,117 | |
| 231.00p | -2.00 | -0.9% | 232.00p | 235.00p | 228.10p | 567,967 | |
| 233.00p | -0.50 | -0.2% | 235.50p | 237.50p | 232.50p | 586,269 | |
| 233.50p | 0.00 | 0.0% | 235.00p | 238.50p | 233.50p | 538,721 | |
| 233.50p | -2.00 | -0.8% | 236.00p | 238.00p | 233.50p | 117,156 | |
| 235.50p | -0.50 | -0.2% | 236.00p | 237.50p | 234.00p | 314,159 | |
| 236.00p | -1.00 | -0.4% | 235.50p | 237.00p | 234.00p | 1,035,613 | |
| 237.00p | -0.50 | -0.2% | 239.00p | 239.00p | 235.50p | 267,878 | |
| 237.50p | +2.50 | +1.1% | 234.50p | 237.50p | 232.00p | 1,070,760 | |
| 235.00p | +4.00 | +1.7% | 234.00p | 236.00p | 233.00p | 302,490 | |
| 231.00p | -1.50 | -0.6% | 236.50p | 236.50p | 230.15p | 385,600 | |
| 232.50p | +1.50 | +0.6% | 231.00p | 236.00p | 231.00p | 301,468 | |
| 231.00p | +0.50 | +0.2% | 231.00p | 236.50p | 229.50p | 382,125 | |
| 230.50p | -1.00 | -0.4% | 230.50p | 233.00p | 228.50p | 229,224 | |
| 231.50p | -4.00 | -1.7% | 232.00p | 236.00p | 230.97p | 345,546 | |
| 235.50p | +1.00 | +0.4% | 236.00p | 239.50p | 232.88p | 428,780 | |
| 234.50p | -1.00 | -0.4% | 236.50p | 237.00p | 233.00p | 247,681 | |
| 235.50p | -4.00 | -1.7% | 237.50p | 238.00p | 235.00p | 487,271 | |
| 239.50p | +0.50 | +0.2% | 237.50p | 241.00p | 235.70p | 573,144 | |
| 239.00p | +0.50 | +0.2% | 243.00p | 243.00p | 238.00p | 376,895 | |
| 238.50p | +2.50 | +1.1% | 236.50p | 241.50p | 236.50p | 905,196 | |
| 236.00p | +1.50 | +0.6% | 235.00p | 239.50p | 235.00p | 218,910 | |
| 234.50p | -2.50 | -1.1% | 238.00p | 238.00p | 234.50p | 465,188 | |
| 237.00p | -5.50 | -2.3% | 240.00p | 241.78p | 237.00p | 430,599 | |
| 242.50p | +2.50 | +1.0% | 241.50p | 243.00p | 240.00p | 425,828 | |
| 240.00p | +1.50 | +0.6% | 239.00p | 241.00p | 238.25p | 162,342 | |
| 238.50p | +2.00 | +0.8% | 237.50p | 240.00p | 236.00p | 365,631 | |
| 236.50p | +1.00 | +0.4% | 238.00p | 238.50p | 236.03p | 148,236 | |
| 235.50p | -1.00 | -0.4% | 236.50p | 237.50p | 234.69p | 174,396 | |
| 236.50p | +2.00 | +0.9% | 234.00p | 237.00p | 233.50p | 490,267 | |
| 234.50p | 0.00 | 0.0% | 235.00p | 239.00p | 233.00p | 543,082 | |
| 234.50p | -2.50 | -1.1% | 235.50p | 238.50p | 233.50p | 533,647 | |
| 237.00p | -2.50 | -1.0% | 239.50p | 241.00p | 235.00p | 483,185 | |
| 239.50p | -0.50 | -0.2% | 240.50p | 243.00p | 239.00p | 118,884 | |
| 240.00p | +1.00 | +0.4% | 239.50p | 242.50p | 237.50p | 962,911 | |
| 239.00p | +2.00 | +0.8% | 238.50p | 240.50p | 238.43p | 382,679 | |
| 237.00p | -1.50 | -0.6% | 239.00p | 242.50p | 237.00p | 198,432 | |
| 238.50p | 0.00 | 0.0% | 237.50p | 242.00p | 237.00p | 320,150 | |
| 238.50p | -1.00 | -0.4% | 241.00p | 241.50p | 237.49p | 496,126 | |
| 239.50p | +0.50 | +0.2% | 237.00p | 240.00p | 237.00p | 455,748 | |
| 239.00p | +1.50 | +0.6% | 238.00p | 240.00p | 237.50p | 250,212 | |
| 237.50p | -1.50 | -0.6% | 240.00p | 240.00p | 234.50p | 196,992 | |
| 239.00p | +3.00 | +1.3% | 236.50p | 239.00p | 236.00p | 333,847 | |
| 236.00p | +2.00 | +0.9% | 235.00p | 236.50p | 232.76p | 305,500 | |
| 234.00p | +0.50 | +0.2% | 235.00p | 237.38p | 232.50p | 277,016 | |
| 233.50p | -3.00 | -1.3% | 236.50p | 236.50p | 232.50p | 521,710 |
- Ticker
- LSE:ESCT
- Asset type
- Fund
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 30, 2026
Transaction in Own Shares
Latest news
Net Asset Value(s)
Oct 30, 2026
Closed 220.00p (-1.3%) on Oct 30, 2026
Monthly Factsheet as at 30 September 2026
Oct 23, 2026
Closed 217.50p (-1.1%) on Oct 23, 2026
European Smaller Companies Trust PLC on 6ix
- What it is
- Closed-end fund
- News releases
- 44 in the last 12 months · 44 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about European Smaller Companies Trust PLC.