Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | 338,695 |
| 2026-10-21 | 173.90 | 175.50 | 172.66 | 173.00 | 173.00 | 480,906 |
| 2026-10-20 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 464,758 |
| 2026-10-19 | 175.16 | 176.25 | 174.00 | 175.50 | 175.50 | 282,002 |
| 2026-10-16 | 176.50 | 178.72 | 176.05 | 176.50 | 176.50 | 306,278 |
| 2026-10-15 | 175.00 | 177.00 | 174.50 | 177.00 | 177.00 | 387,721 |
| 2026-10-14 | 178.00 | 178.00 | 176.76 | 177.50 | 177.50 | 87,032 |
| 2026-10-13 | 177.50 | 177.87 | 176.37 | 176.50 | 176.50 | 233,966 |
| 2026-10-12 | 176.00 | 177.50 | 176.00 | 176.50 | 176.50 | 200,872 |
| 2026-10-09 | 177.50 | 177.69 | 175.55 | 176.50 | 176.50 | 75,653 |
| 2026-10-08 | 175.50 | 175.50 | 174.18 | 174.50 | 174.50 | 122,402 |
| 2026-10-07 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 195,633 |
| 2026-10-06 | 178.50 | 178.82 | 176.00 | 178.00 | 178.00 | 301,710 |
| 2026-10-05 | 175.50 | 176.50 | 175.00 | 175.50 | 175.50 | 682,094 |
| 2026-10-02 | 175.00 | 176.50 | 174.00 | 175.50 | 175.50 | 343,152 |
| 2026-10-01 | 172.00 | 175.70 | 171.75 | 173.50 | 173.50 | 562,693 |
| 2026-09-30 | 177.50 | 177.50 | 174.50 | 175.50 | 175.50 | 216,057 |
| 2026-09-29 | 176.00 | 176.74 | 175.00 | 175.50 | 175.50 | 161,937 |
| 2026-09-28 | 176.00 | 178.50 | 175.00 | 175.00 | 175.00 | 188,620 |
| 2026-09-25 | 178.00 | 180.00 | 176.00 | 176.50 | 176.50 | 173,233 |
| 2026-09-24 | 175.50 | 177.50 | 175.50 | 177.00 | 177.00 | 209,744 |
| 2026-09-23 | 179.00 | 180.50 | 177.00 | 177.00 | 177.00 | 232,009 |
| 2026-09-22 | 177.50 | 179.50 | 176.50 | 177.50 | 177.50 | 430,330 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0155 GBP |
| 2025-12-04 | 0.0040 GBP |
| 2025-06-26 | 0.0096 GBP |
| 2024-12-19 | 0.0030 GBP |
| 2024-08-15 | 0.0090 GBP |
| 2023-12-21 | 0.0023 GBP |
| 2023-08-17 | 0.0077 GBP |
| 2022-12-01 | 0.0020 GBP |
| 2022-08-11 | 0.0073 GBP |
| 2021-12-02 | 0.0020 GBP |
| 2021-08-12 | 0.0725 GBP |
| 2020-12-03 | 0.0200 GBP |
| 2020-08-13 | 0.0725 GBP |
| 2019-12-05 | 0.0200 GBP |
| 2019-08-15 | 0.0725 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.