LSE, ESCT End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ESCT: The European Smaller Companies Trust PLC

03 Sep 2025

LAST: 209.5	CHANGE: 0.00	OPEN: 210.5	HIGH: 211.5	ASK: 0.0	VOLUME: 412.8K
LAST: 209.5	CHG(%): 0.00	PREV: 209.5	LOW: 209.5	BID: 200.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	210.5	211.5	209.5	209.5	412.8K
02 Sep 25	214.0	216.5	209.5	209.5	285K
01 Sep 25	214.5	217.0	214.0	214.0	187.9K
29 Aug 25	214.0	216.0	214.0	214.0	149.4K
28 Aug 25	215.0	217.5	214.2	214.5	116.5K
27 Aug 25	215.0	217.5	214.5	214.5	106.3K
26 Aug 25	216.0	217.7	214.5	214.5	258.3K
25 Aug 25	216.5	218.0	215.5	218.0	2.22M
22 Aug 25	216.5	218.0	215.5	218.0	2.22M
21 Aug 25	217.0	218.0	216.0	216.0	93.2K

COMPANY PROFILE

Name:	The European Smaller Companies Trust PLC
About:	TR European Growth Trust PLC is a closed-ended equity mutual fund launched and managed by Henderson Investment Funds Limited. It is co-managed by Henderson Global Investors Limited. The fund invests in the public equity markets of Europe. It seeks to invest in stocks of companies operating across diversified sectors. The fund primarily invests in stocks of small and mid cap companies. It employs fundamental analysis with a bottom-up stock picking approach to create its portfolio. The fund benchmarks the performance of of its portfolio against the Euromoney Smaller European Companies Index. TR European Growth Trust PLC was formed on July 10, 1990 and is domiciled in the United Kingdom.
Industry:	Asset Management
Address:	201 Bishopsgate, London, United Kingdom, EC2M 3AE
Website:	https://www.henderson.com/ukpi/fund/171/tr-europea
ISIN:	GB00BMCF8689
LEI:	213800N1B1HCQG2W4V90

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	212.30
MA10:	214.25
MA20:	215.30
MA50:	215.24
MA100:	204.05
MA200:	190.60
RSI14:	32.26
WPR14:	-100.00
MTM14:	-7.50
ROC14:	-0.03
ATR:	2.92
Week High:	217.50
Week Low:	209.50
Month High:	219.00
Month Low:	209.50
Year High:	223.50
Year Low:	155.45
Volatility:	8.86

RECENT SPLITS

Date	Ratio
13 Dec 2021	8-1
17 Feb 1997	2-1

RECENT DIVIDENDS

Date	Amount
03 Apr 2025	$0.01
31 Oct 2024	$0.03
04 Apr 2024	$0.01
02 Nov 2023	$0.03
30 Mar 2023	$0.01
20 Oct 2022	$0.03
31 Mar 2022	$0.01
21 Oct 2021	$0.02
25 Mar 2021	$0.01
22 Oct 2020	$0.02