LSE · ESCT · stock
The European Smaller Companies Trust PLC (ESCT) stock price history
Every LSE trading session of The European Smaller Companies Trust PLC from Sep 3, 1990 to Sep 28, 2026: 9,240 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESCT adjusted close, 1990 to 2026
- £4.03
- All time high, 2009
- £2.47
- 52 week high, £1.94 low
- 9,240
- Daily sessions since 1990
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
ESCT key facts
- The European Smaller Companies Trust PLC (ESCT) closed at £2.34 on Sep 28, 2026 on LSE.
- ESCT's all time high close is £4.03, set on Oct 15, 2009; its all time low close is £0.0213 on Aug 31, 1992.
- ESCT's 52 week range is £1.94 to £2.47.
- ESCT returned +9.9% over the year to Sep 28, 2026 and +32.2% over five years.
- Over ten years ESCT returned +152%, +9.7% a year compounded.
- ESCT's deepest drawdown was -91.8% from Oct 15, 2009 to Dec 19, 2011.
- DataCedar holds 9,240 daily sessions of ESCT history from Sep 3, 1990 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESCT price chart, 1990 to 2026
ESCT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +1.1% |
| 6 months | +18.6% |
| Year to date | +8.1% |
| 1 year | +9.9% |
| 3 years | +59.0% |
| 5 years | +32.2% |
| 10 years | +152.1% |
| Since Sep 3, 1990 | +7,412% |
| Compound annual growth, 36.1 years | +12.7% |
ESCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.03 on Oct 15, 2009
- All time low close
- £0.0213 on Aug 31, 1992
- 52 week high
- £2.47 on Jun 1, 2026
- 52 week low
- £1.94 on Mar 23, 2026
- Deepest drawdown
- -91.8% from Oct 15, 2009 to Dec 19, 2011, not yet recovered
- Best single session
- +704.5% on Jan 2, 2009
- Worst single session
- -87.8% on Jan 4, 2010
- Volatility, 1 year annualised
- 15.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1990
- 75.1×
- Best calendar year
- 2009, +1,096%
- Worst calendar year
- 2010, -87%
ESCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Sep 3, 1990; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.16 | £2.47 | £1.94 | £2.34 | +7.9% | 142.3M | 187 |
| 2025 | £1.73 | £2.23 | £1.55 | £2.16 | +25.9% | 277.4M | 253 |
| 2024 | £1.62 | £1.90 | £1.52 | £1.72 | +5.2% | 221.4M | 254 |
| 2023 | £1.48 | £1.73 | £1.35 | £1.63 | +10.5% | 95.9M | 251 |
| 2022 | £1.79 | £1.82 | £1.22 | £1.48 | -17.3% | 64.2M | 250 |
| 2021 | £1.58 | £1.95 | £1.55 | £1.79 | +11.5% | 116.1M | 253 |
| 2020 | £1.20 | £1.60 | £0.6612 | £1.60 | +32.9% | 136.3M | 254 |
| 2019 | £0.9529 | £1.23 | £0.9529 | £1.21 | +25.0% | 151.9M | 253 |
| 2018 | £1.50 | £1.55 | £0.9479 | £0.9653 | -35.9% | 175.9M | 253 |
| 2017 | £0.9719 | £1.59 | £0.9625 | £1.51 | +55.9% | 132.6M | 252 |
| 2016 | £0.8091 | £1.00 | £0.7018 | £0.9657 | +17.9% | 70.8M | 253 |
| 2015 | £0.6400 | £0.8240 | £0.6351 | £0.8193 | +27.8% | 87.3M | 253 |
| 2014 | £0.6817 | £0.7539 | £0.5459 | £0.6413 | -5.3% | 84.6M | 253 |
| 2013 | £0.4267 | £0.6823 | £0.4267 | £0.6773 | +59.9% | 103.2M | 253 |
| 2012 | £0.3463 | £0.4320 | £0.3426 | £0.4236 | +24.3% | 101.5M | 251 |
| 2011 | £0.5144 | £0.5656 | £0.3283 | £0.3407 | -33.2% | 96.7M | 252 |
| 2010 | £0.4932 | £0.5312 | £0.3992 | £0.5097 | -87.1% | 134.6M | 253 |
| 2009 | £2.61 | £4.08 | £2.10 | £3.96 | +1,096% | 15.2M | 253 |
| 2008 | £0.5790 | £0.5877 | £0.2516 | £0.3307 | -43.2% | 123.8M | 254 |
| 2007 | £0.5229 | £0.6611 | £0.5167 | £0.5824 | +12.2% | 265.5M | 253 |
| 2006 | £0.4264 | £0.5428 | £0.3984 | £0.5189 | +22.9% | 298M | 252 |
| 2005 | £0.2932 | £0.4236 | £0.2925 | £0.4224 | +44.1% | 657.7M | 260 |
| 2004 | £0.2069 | £0.2938 | £0.2060 | £0.2932 | +41.7% | 559.3M | 262 |
| 2003 | £0.1332 | £0.2077 | £0.1244 | £0.2069 | +55.4% | 509.5M | 261 |
| 2002 | £0.1910 | £0.2016 | £0.1098 | £0.1332 | -30.3% | 574.1M | 261 |
| 2001 | £0.4196 | £0.4404 | £0.1661 | £0.1910 | -54.5% | 462.4M | 261 |
| 2000 | £0.4239 | £0.6320 | £0.3944 | £0.4196 | -1.0% | 567.4M | 260 |
| 1999 | £0.2606 | £0.4249 | £0.2190 | £0.4239 | +62.7% | 673.6M | 261 |
| 1998 | £0.2134 | £0.3427 | £0.1922 | £0.2606 | +22.2% | 265.6M | 261 |
| 1997 | £0.0788 | £0.2370 | £0.0788 | £0.2134 | +170.7% | 0 | 261 |
| 1996 | £0.0605 | £0.0835 | £0.0581 | £0.0788 | +30.3% | 0 | 262 |
| 1995 | £0.0522 | £0.0625 | £0.0479 | £0.0605 | +15.8% | 0 | 260 |
| 1994 | £0.0463 | £0.0564 | £0.0463 | £0.0522 | +12.8% | 0 | 260 |
| 1993 | £0.0231 | £0.0463 | £0.0231 | £0.0463 | +100.8% | 0 | 261 |
| 1992 | £0.0261 | £0.0278 | £0.0213 | £0.0231 | -7.0% | 0 | 262 |
| 1991 | £0.0270 | £0.0323 | £0.0239 | £0.0248 | -3.6% | 0 | 261 |
| 1990 | £0.0311 | £0.0314 | £0.0257 | £0.0257 | n/a | 0 | 86 |
ESCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.34 | -3.7% |
| August 2026 | £2.43 | +3.6% |
| July 2026 | £2.34 | +0.0% |
| June 2026 | £2.34 | -4.1% |
| May 2026 | £2.44 | +8.2% |
| April 2026 | £2.25 | +12.5% |
| March 2026 | £2.00 | -11.3% |
| February 2026 | £2.26 | +0.4% |
| January 2026 | £2.25 | +3.9% |
| December 2025 | £2.16 | +2.9% |
| November 2025 | £2.10 | -1.2% |
| October 2025 | £2.13 | -1.4% |
About the ESCT data
Daily bars. 9,240 sessions from Sep 3, 1990 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ESCT share price history
