Free Trial

The European Smaller Companies Trust (ESCT) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free ESCT Stock Alerts
GBX 182.60
+1.60 (+0.88%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividend

The European Smaller Companies Trust Stock Price Performance

5 Day
Performance
+3.28%
1 Month
Performance
+7.16%
3 Month
Performance
+14.13%
6 Month
Performance
+27.69%
Year-To-Date
Performance
+11.68%
1 Year
Performance
+14.84%
Receive ESCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The European Smaller Companies Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ESCT Stock Chart for Friday, May, 10, 2024

ESCT Chart by TradingView

The European Smaller Companies Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024GBX 179.20GBX 179.80
+0.33%		GBX 181GBX 179.20491,707 shs£719.78 million
05/07/2024GBX 176.80GBX 179.20
+1.36%		GBX 179.80GBX 176.50787,478 shs£717.37 million
05/06/2024GBX 176.80GBX 176.80GBX 176.80GBX 174340,938 shs£707.77 million
05/03/2024GBX 175GBX 176.80
+1.03%		GBX 176.80GBX 174341,188 shs£707.77 million
05/02/2024GBX 173.80GBX 175
+0.69%		GBX 175GBX 173.201.94 million shs£700.56 million
05/01/2024GBX 173.40GBX 173.80
+0.23%		GBX 174GBX 172.86328,208 shs£695.76 million
04/30/2024GBX 173.40GBX 173.40GBX 173.80GBX 170.66399,863 shs£694.16 million
04/29/2024GBX 172.60GBX 173.40
+0.46%		GBX 173.40GBX 170.93651,884 shs£694.16 million
04/26/2024GBX 170.60GBX 172.60
+1.17%		GBX 173GBX 170.16172,279 shs£690.95 million
04/25/2024GBX 172.40GBX 170.60
-1.04%		GBX 172.20GBX 169.58156,533 shs£682.95 million
04/24/2024GBX 172GBX 172.40
+0.23%		GBX 172.40GBX 171.15305,100 shs£690.15 million
04/23/2024GBX 170GBX 172
+1.18%		GBX 172GBX 170.60233,606 shs£688.55 million
04/22/2024GBX 168GBX 170
+1.19%		GBX 170.40GBX 167.42342,126 shs£680.54 million
04/19/2024GBX 168.80GBX 168
-0.47%		GBX 168.80GBX 167.05333,801 shs£672.54 million
04/18/2024GBX 168.20GBX 168.80
+0.36%		GBX 169.80GBX 168.40185,223 shs£675.74 million
04/17/2024GBX 168GBX 168.20
+0.12%		GBX 170.25GBX 167.96256,375 shs£673.34 million
04/16/2024GBX 170.60GBX 168
-1.52%		GBX 170GBX 166.80301,393 shs£672.54 million
04/15/2024GBX 171GBX 170.60
-0.23%		GBX 172.60GBX 169.39661,253 shs£682.95 million
04/12/2024GBX 169.40GBX 170.60
+0.71%		GBX 172.60GBX 170.40208,715 shs£682.95 million
04/11/2024GBX 170.40GBX 169.40
-0.59%		GBX 172.60GBX 169.19284,111 shs£678.14 million
04/10/2024GBX 170.40GBX 170.40GBX 172.40GBX 169.374.09 million shs£682.15 million
04/09/2024GBX 170.64GBX 170.40
-0.14%		GBX 171.22GBX 170.20256,962 shs£682.15 million
04/08/2024GBX 168.60GBX 170.64
+1.21%		GBX 171.05GBX 168.50308,401 shs£683.11 million
04/05/2024GBX 169.80GBX 168.60
-0.71%		GBX 170.20GBX 167.40431,351 shs£674.94 million
04/04/2024GBX 171GBX 169.80
-0.70%		GBX 171GBX 169.20384,351 shs£679.74 million
04/03/2024GBX 169.80GBX 171
+0.71%		GBX 171GBX 169.25402,736 shs£684.55 million
04/02/2024GBX 169.50GBX 169.80
+0.18%		GBX 170.80GBX 168.80984,124 shs£679.74 million
04/01/2024GBX 169.50GBX 169.50GBX 170.14GBX 168.50372,929 shs£678.54 million
03/29/2024GBX 169.50GBX 169.50GBX 170.14GBX 168.50372,929 shs£678.54 million
03/28/2024GBX 169.50GBX 169.50GBX 170.14GBX 168.50305,668 shs£678.54 million
03/27/2024GBX 169GBX 169.50
+0.30%		GBX 170GBX 168.66347,162 shs£678.54 million
03/26/2024GBX 167GBX 169
+1.20%		GBX 169.63GBX 166.71638,405 shs£676.54 million
03/25/2024GBX 167GBX 167GBX 167GBX 165.32861,515 shs£668.53 million
03/22/2024GBX 164GBX 167
+1.83%		GBX 167GBX 164.073.35 million shs£668.53 million
03/21/2024GBX 161.50GBX 164
+1.55%		GBX 165GBX 162.50409,439 shs£656.53 million
03/20/2024GBX 163GBX 161.50
-0.92%		GBX 162.50GBX 161.50995,580 shs£646.52 million
03/19/2024GBX 162.50GBX 163
+0.31%		GBX 163.50GBX 161.50169,618 shs£652.52 million
03/18/2024GBX 164GBX 162.50
-0.91%		GBX 164GBX 162.50130,728 shs£650.52 million
03/15/2024GBX 163GBX 164
+0.61%		GBX 164GBX 161435,801 shs£656.53 million
03/14/2024GBX 164GBX 163
-0.61%		GBX 163.51GBX 162.50588,805 shs£652.52 million
Proof that the Musk/Bezos rivalry is about to hit a new level (Ad)

Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…

Go here now for full story.
03/13/2024GBX 162GBX 164
+1.23%		GBX 164.50GBX 162.50470,385 shs£656.53 million
03/12/2024GBX 163GBX 162
-0.61%		GBX 164.05GBX 162475,359 shs£648.52 million
03/11/2024GBX 163.75GBX 163
-0.46%		GBX 163.50GBX 161.71315,355 shs£652.52 million
03/08/2024GBX 164GBX 163.75
-0.15%		GBX 164.29GBX 162.50773,973 shs£655.52 million
03/07/2024GBX 163.50GBX 164
+0.31%		GBX 164.50GBX 162735,443 shs£656.53 million
03/06/2024GBX 163GBX 163.50
+0.31%		GBX 164.50GBX 162.381.16 million shs£654.52 million
03/05/2024GBX 164.50GBX 163
-0.91%		GBX 164GBX 163348,956 shs£652.52 million
03/04/2024GBX 165GBX 164.50
-0.30%		GBX 164.50GBX 163706,628 shs£658.53 million
03/01/2024GBX 161.50GBX 165
+2.17%		GBX 165GBX 162.501.06 million shs£660.53 million
02/29/2024GBX 162GBX 161.50
-0.31%		GBX 163.50GBX 161.50422,896 shs£646.52 million
02/28/2024GBX 163GBX 162
-0.61%		GBX 162.90GBX 161.74213,481 shs£648.52 million
02/27/2024GBX 162.50GBX 163
+0.31%		GBX 163.50GBX 161.56322,385 shs£652.52 million
02/26/2024GBX 163GBX 162.50
-0.31%		GBX 164GBX 161.832.62 million shs£650.52 million
02/23/2024GBX 163GBX 163GBX 163.50GBX 161.50321,924 shs£652.52 million
02/22/2024GBX 161GBX 163
+1.24%		GBX 163.50GBX 161.44149,736 shs£652.52 million
02/21/2024GBX 162GBX 161
-0.62%		GBX 163GBX 161140,690 shs£644.52 million
02/20/2024GBX 162.50GBX 162
-0.31%		GBX 162.98GBX 161478,608 shs£648.52 million
02/19/2024GBX 163GBX 162.50
-0.31%		GBX 163.50GBX 161216,212 shs£650.52 million
02/16/2024GBX 162.50GBX 163
+0.31%		GBX 164GBX 161.762.15 million shs£652.52 million
02/15/2024GBX 159GBX 162.50
+2.20%		GBX 162.50GBX 159748,251 shs£650.52 million
02/14/2024GBX 157.50GBX 159
+0.95%		GBX 159.50GBX 157.63923,815 shs£636.51 million
02/13/2024GBX 160.50GBX 157.50
-1.87%		GBX 159.21GBX 157.05135,619 shs£630.50 million
02/12/2024GBX 160GBX 160.50
+0.31%		GBX 161GBX 160.06303,671 shs£642.51 million
02/09/2024GBX 159GBX 160
+0.63%		GBX 160GBX 158.80147,829 shs£640.51 million
02/08/2024GBX 158GBX 159
+0.63%		GBX 159.25GBX 158.38545,838 shs£636.51 million

Related Companies:
This page (LON:ESCT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research