Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 176.50 | 178.00 | 176.23 | 178.00 | 178.00 | 73,787 |
| 2026-09-18 | 175.50 | 175.50 | 174.00 | 175.00 | 175.00 | 142,461 |
| 2026-09-17 | 174.50 | 176.50 | 173.60 | 176.50 | 176.50 | 260,214 |
| 2026-09-16 | 172.50 | 173.50 | 171.23 | 172.50 | 172.50 | 239,170 |
| 2026-09-15 | 172.00 | 172.01 | 169.01 | 170.50 | 170.50 | 129,945 |
| 2026-09-14 | 174.00 | 174.00 | 171.00 | 171.50 | 171.50 | 265,247 |
| 2026-09-11 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 119,146 |
| 2026-09-10 | 174.50 | 177.00 | 174.50 | 176.00 | 176.00 | 272,836 |
| 2026-09-09 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 99,503 |
| 2026-09-08 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 84,851 |
| 2026-09-07 | 178.50 | 179.85 | 178.50 | 178.50 | 178.50 | 123,576 |
| 2026-09-04 | 179.00 | 180.00 | 176.67 | 179.50 | 179.50 | 263,122 |
| 2026-09-03 | 176.50 | 179.00 | 176.23 | 179.00 | 179.00 | 107,707 |
| 2026-09-02 | 177.00 | 178.13 | 176.00 | 176.00 | 176.00 | 131,348 |
| 2026-09-01 | 180.00 | 181.50 | 177.00 | 177.00 | 177.00 | 168,052 |
| 2026-08-28 | 180.50 | 182.00 | 180.50 | 181.00 | 181.00 | 113,805 |
| 2026-08-27 | 179.00 | 180.05 | 178.04 | 179.00 | 179.00 | 240,109 |
| 2026-08-26 | 180.00 | 180.00 | 177.50 | 177.50 | 177.50 | 151,767 |
| 2026-08-25 | 178.50 | 179.25 | 177.70 | 178.00 | 178.00 | 74,525 |
| 2026-08-24 | 177.00 | 178.50 | 176.00 | 178.00 | 178.00 | 969,021 |
| 2026-08-21 | 176.00 | 177.00 | 173.78 | 176.50 | 176.50 | 57,101 |
| 2026-08-20 | 175.00 | 175.75 | 174.00 | 174.50 | 174.50 | 60,265 |
| 2026-08-19 | 175.00 | 175.68 | 174.00 | 175.00 | 175.00 | 96,249 |
| 2026-08-18 | 176.00 | 178.25 | 175.00 | 175.00 | 175.00 | 193,678 |
| 2026-08-17 | 177.00 | 178.17 | 176.50 | 176.50 | 176.50 | 194,285 |
| 2026-08-14 | 179.00 | 179.00 | 177.00 | 177.50 | 177.50 | 333,403 |
| 2026-08-13 | 177.50 | 178.05 | 177.00 | 177.50 | 177.50 | 38,505 |
| 2026-08-12 | 179.00 | 179.00 | 176.50 | 177.50 | 177.50 | 43,994 |
| 2026-08-11 | 176.50 | 178.49 | 176.50 | 177.00 | 177.00 | 176,508 |
| 2026-08-10 | 177.00 | 179.00 | 176.00 | 179.00 | 179.00 | 120,950 |
| 2026-08-07 | 178.00 | 178.50 | 175.50 | 177.00 | 177.00 | 161,465 |
| 2026-08-06 | 177.50 | 178.00 | 176.00 | 177.00 | 177.00 | 91,362 |
| 2026-08-05 | 178.00 | 178.00 | 175.10 | 178.00 | 178.00 | 233,873 |
| 2026-08-04 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 137,074 |
| 2026-08-03 | 177.50 | 177.50 | 170.00 | 174.50 | 174.50 | 123,839 |
| 2026-07-31 | 174.50 | 178.46 | 173.10 | 174.00 | 174.00 | 66,367 |
| 2026-07-30 | 172.00 | 177.50 | 172.00 | 174.50 | 174.50 | 152,623 |
| 2026-07-29 | 174.00 | 175.50 | 172.60 | 173.00 | 171.45 | 109,838 |
| 2026-07-28 | 173.00 | 175.00 | 171.50 | 175.00 | 173.43 | 54,830 |
| 2026-07-27 | 173.50 | 179.00 | 172.25 | 173.50 | 171.95 | 287,476 |
Page 1 of 3 · 128 trading daysOlder →
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.