The European Smaller Companies Trust PLC (TRG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 187.40 | 188.40 | 184.89 | 188.40 | 188.40 | 524,588 |
| May 17, 2024 | 182.80 | 187.30 | 182.80 | 187.00 | 187.00 | 342,751 |
| May 16, 2024 | 185.60 | 186.60 | 185.60 | 186.60 | 186.60 | 238,408 |
| May 15, 2024 | 184.40 | 186.07 | 182.00 | 186.00 | 186.00 | 205,343 |
| May 14, 2024 | 182.80 | 184.40 | 182.80 | 184.20 | 184.20 | 538,928 |
| May 13, 2024 | 180.00 | 184.40 | 180.00 | 183.60 | 183.60 | 316,899 |
| May 10, 2024 | 182.60 | 184.00 | 182.49 | 183.40 | 183.40 | 141,443 |
| May 09, 2024 | 180.60 | 182.60 | 179.06 | 182.60 | 182.60 | 194,217 |
| May 08, 2024 | 179.40 | 181.00 | 178.77 | 181.00 | 181.00 | 491,707 |
| May 07, 2024 | 177.00 | 179.80 | 176.50 | 179.20 | 179.20 | 876,237 |
| May 03, 2024 | 175.00 | 176.80 | 174.00 | 176.80 | 176.80 | 340,938 |
| May 02, 2024 | 173.20 | 175.00 | 173.20 | 175.00 | 175.00 | 1,940,579 |
| May 01, 2024 | 173.00 | 174.00 | 171.82 | 173.80 | 173.80 | 328,208 |
| Apr 30, 2024 | 172.00 | 173.80 | 170.66 | 173.40 | 173.40 | 327,939 |
| Apr 29, 2024 | 172.60 | 173.40 | 170.93 | 173.40 | 173.40 | 651,884 |
| Apr 26, 2024 | 171.00 | 173.00 | 170.16 | 172.60 | 172.60 | 158,578 |
| Apr 25, 2024 | 172.00 | 172.20 | 169.58 | 170.60 | 170.60 | 180,068 |
| Apr 24, 2024 | 171.40 | 172.40 | 171.15 | 172.40 | 172.40 | 252,439 |
| Apr 23, 2024 | 171.00 | 172.00 | 170.35 | 172.00 | 172.00 | 238,893 |
| Apr 22, 2024 | 169.00 | 170.40 | 167.42 | 170.00 | 170.00 | 326,069 |
| Apr 19, 2024 | 167.60 | 169.38 | 167.05 | 168.00 | 168.00 | 333,801 |
| Apr 18, 2024 | 168.80 | 170.16 | 168.40 | 168.80 | 168.80 | 185,223 |
| Apr 17, 2024 | 169.00 | 170.25 | 167.75 | 168.20 | 168.20 | 256,375 |
| Apr 16, 2024 | 168.40 | 170.40 | 166.80 | 168.00 | 168.00 | 301,393 |
| Apr 15, 2024 | 172.60 | 172.60 | 169.39 | 170.60 | 170.60 | 661,253 |
| Apr 12, 2024 | 172.60 | 172.60 | 170.40 | 171.00 | 171.00 | 208,715 |
| Apr 11, 2024 | 172.60 | 172.60 | 169.19 | 169.40 | 169.40 | 284,111 |
| Apr 10, 2024 | 170.20 | 172.40 | 169.37 | 170.40 | 170.40 | 4,092,054 |
| Apr 09, 2024 | 171.00 | 171.22 | 168.80 | 170.60 | 170.60 | 257,824 |
| Apr 08, 2024 | 170.00 | 171.05 | 168.50 | 170.80 | 170.80 | 308,428 |
| Apr 05, 2024 | 170.20 | 170.20 | 167.40 | 168.60 | 168.60 | 431,351 |
| Apr 04, 2024 | 170.40 | 171.00 | 169.20 | 169.80 | 169.80 | 385,081 |
| Apr 04, 2024 | 0.0145 Dividend | |||||
| Apr 03, 2024 | 170.00 | 171.00 | 169.25 | 171.00 | 170.99 | 348,947 |
| Apr 02, 2024 | 170.80 | 170.80 | 168.51 | 169.80 | 169.79 | 988,466 |
| Mar 28, 2024 | 170.00 | 170.14 | 168.50 | 169.50 | 169.49 | 373,300 |
| Mar 27, 2024 | 169.00 | 170.00 | 168.66 | 169.50 | 169.49 | 397,243 |
| Mar 26, 2024 | 167.00 | 169.63 | 166.50 | 169.00 | 168.99 | 648,768 |
| Mar 25, 2024 | 166.50 | 167.00 | 165.32 | 167.00 | 166.99 | 4,380,949 |
| Mar 22, 2024 | 164.50 | 167.00 | 164.01 | 167.00 | 166.99 | 3,463,033 |
| Mar 21, 2024 | 165.00 | 165.00 | 162.50 | 164.00 | 163.99 | 414,328 |
| Mar 20, 2024 | 162.00 | 163.00 | 161.50 | 161.50 | 161.49 | 1,345,580 |
| Mar 19, 2024 | 162.50 | 163.50 | 161.50 | 163.00 | 162.99 | 185,618 |
| Mar 18, 2024 | 164.00 | 164.00 | 162.50 | 162.50 | 162.49 | 245,825 |
| Mar 15, 2024 | 163.00 | 164.00 | 161.00 | 164.00 | 163.99 | 1,509,640 |
| Mar 14, 2024 | 163.00 | 165.00 | 162.40 | 163.00 | 162.99 | 588,806 |
| Mar 13, 2024 | 163.50 | 164.50 | 162.50 | 164.00 | 163.99 | 434,617 |
| Mar 12, 2024 | 163.50 | 164.05 | 162.00 | 162.00 | 161.99 | 510,284 |
| Mar 11, 2024 | 163.50 | 163.50 | 161.71 | 163.00 | 162.99 | 316,650 |
| Mar 08, 2024 | 163.00 | 164.29 | 162.35 | 164.00 | 163.99 | 998,067 |
| Mar 07, 2024 | 162.50 | 164.50 | 162.00 | 164.00 | 163.99 | 735,443 |
| Mar 06, 2024 | 162.50 | 164.50 | 162.38 | 163.50 | 163.49 | 1,285,382 |
| Mar 05, 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 162.99 | 319,105 |
| Mar 04, 2024 | 163.50 | 165.00 | 163.00 | 164.50 | 164.49 | 706,707 |
| Mar 01, 2024 | 162.50 | 165.00 | 162.50 | 165.00 | 164.99 | 1,061,447 |
| Feb 29, 2024 | 162.00 | 163.50 | 161.50 | 161.50 | 161.49 | 322,927 |
| Feb 28, 2024 | 162.00 | 163.00 | 161.74 | 162.00 | 161.99 | 227,985 |
| Feb 27, 2024 | 162.00 | 163.50 | 161.56 | 163.00 | 162.99 | 322,447 |
| Feb 26, 2024 | 162.50 | 164.00 | 161.83 | 164.00 | 163.99 | 2,619,723 |
| Feb 23, 2024 | 162.00 | 163.50 | 161.50 | 163.00 | 162.99 | 300,239 |
| Feb 22, 2024 | 163.00 | 163.50 | 161.44 | 163.00 | 162.99 | 150,838 |
| Feb 21, 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 160.99 | 140,950 |
| Feb 20, 2024 | 161.50 | 162.98 | 161.00 | 162.00 | 161.99 | 420,529 |
| Feb 19, 2024 | 163.50 | 163.50 | 161.00 | 162.50 | 162.49 | 216,550 |
| Feb 16, 2024 | 163.00 | 164.00 | 161.76 | 163.00 | 162.99 | 2,149,145 |
| Feb 15, 2024 | 159.00 | 162.50 | 159.00 | 162.50 | 162.49 | 705,716 |
| Feb 14, 2024 | 158.50 | 159.50 | 157.63 | 159.00 | 158.99 | 674,086 |
| Feb 13, 2024 | 159.00 | 159.21 | 157.05 | 157.50 | 157.49 | 135,845 |
| Feb 12, 2024 | 160.50 | 161.00 | 158.00 | 160.50 | 160.49 | 304,509 |
| Feb 09, 2024 | 159.00 | 160.00 | 158.80 | 160.00 | 159.99 | 152,241 |
| Feb 08, 2024 | 158.50 | 159.24 | 157.50 | 159.00 | 158.99 | 546,207 |
| Feb 07, 2024 | 158.00 | 158.50 | 157.50 | 158.00 | 157.99 | 335,924 |
| Feb 06, 2024 | 158.00 | 159.05 | 157.44 | 158.00 | 157.99 | 415,445 |
| Feb 05, 2024 | 160.00 | 160.74 | 157.50 | 157.50 | 157.49 | 1,139,802 |
| Feb 02, 2024 | 160.00 | 160.32 | 158.98 | 160.00 | 159.99 | 1,798,081 |
| Feb 01, 2024 | 158.50 | 160.00 | 157.50 | 157.50 | 157.49 | 146,449 |
| Jan 31, 2024 | 159.50 | 160.00 | 156.50 | 159.50 | 159.49 | 178,499 |
| Jan 30, 2024 | 159.00 | 160.00 | 158.78 | 160.00 | 159.99 | 220,562 |
| Jan 29, 2024 | 159.00 | 159.28 | 157.50 | 159.00 | 158.99 | 179,242 |
| Jan 26, 2024 | 156.50 | 159.06 | 156.50 | 158.50 | 158.49 | 423,802 |
| Jan 25, 2024 | 157.00 | 158.00 | 155.49 | 158.00 | 157.99 | 1,007,102 |
| Jan 24, 2024 | 156.50 | 157.55 | 155.37 | 157.00 | 156.99 | 639,028 |
| Jan 23, 2024 | 155.50 | 156.50 | 154.37 | 155.00 | 154.99 | 1,233,846 |
| Jan 22, 2024 | 155.00 | 156.00 | 153.58 | 156.00 | 155.99 | 221,282 |
| Jan 19, 2024 | 155.00 | 155.54 | 153.50 | 154.00 | 153.99 | 379,854 |
| Jan 18, 2024 | 153.00 | 156.00 | 153.00 | 153.50 | 153.49 | 233,839 |
| Jan 17, 2024 | 154.50 | 155.46 | 152.50 | 152.50 | 152.49 | 145,701 |
| Jan 16, 2024 | 156.00 | 157.50 | 155.43 | 155.50 | 155.49 | 285,282 |
| Jan 15, 2024 | 157.24 | 158.40 | 156.50 | 158.00 | 157.99 | 170,541 |
| Jan 12, 2024 | 159.50 | 159.85 | 157.00 | 157.00 | 156.99 | 663,216 |
| Jan 11, 2024 | 159.00 | 160.00 | 157.00 | 157.50 | 157.49 | 1,114,314 |
| Jan 10, 2024 | 158.00 | 159.50 | 158.00 | 158.50 | 158.49 | 117,018 |
| Jan 09, 2024 | 158.00 | 159.50 | 157.50 | 159.00 | 158.99 | 228,532 |
| Jan 08, 2024 | 157.00 | 159.24 | 156.85 | 158.00 | 157.99 | 613,530 |
| Jan 05, 2024 | 157.00 | 158.50 | 156.81 | 158.50 | 158.49 | 130,722 |
| Jan 04, 2024 | 160.00 | 160.00 | 157.82 | 159.00 | 158.99 | 974,150 |
| Jan 03, 2024 | 161.50 | 161.76 | 159.16 | 159.50 | 159.49 | 209,392 |
| Jan 02, 2024 | 162.00 | 164.50 | 161.50 | 162.00 | 161.99 | 213,931 |
| Dec 29, 2023 | 163.00 | 164.00 | 162.64 | 163.50 | 163.49 | 96,048 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.