Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 144.50 | 145.00 | 143.00 | 144.00 | 141.27 | 418,331 |
| 2024-08-30 | 142.50 | 144.85 | 142.50 | 144.50 | 141.76 | 72,683 |
| 2024-08-29 | 144.50 | 144.79 | 142.50 | 144.00 | 141.27 | 314,860 |
| 2024-08-28 | 142.50 | 144.63 | 142.50 | 143.75 | 141.02 | 107,596 |
| 2024-08-27 | 142.50 | 145.00 | 142.50 | 143.50 | 140.78 | 167,515 |
| 2024-08-23 | 144.50 | 145.50 | 141.95 | 144.25 | 141.51 | 94,272 |
| 2024-08-22 | 142.50 | 145.00 | 141.24 | 144.50 | 141.76 | 230,208 |
| 2024-08-21 | 143.00 | 143.88 | 139.00 | 143.50 | 140.78 | 114,065 |
| 2024-08-20 | 142.50 | 143.50 | 139.73 | 143.00 | 140.28 | 283,524 |
| 2024-08-19 | 141.50 | 143.50 | 139.84 | 143.00 | 140.28 | 122,388 |
| 2024-08-16 | 141.50 | 142.00 | 139.84 | 141.50 | 138.81 | 378,795 |
| 2024-08-15 | 139.00 | 143.17 | 138.50 | 142.00 | 139.30 | 171,645 |
| 2024-08-14 | 141.50 | 143.50 | 139.50 | 143.50 | 139.89 | 84,540 |
| 2024-08-13 | 141.00 | 142.58 | 139.88 | 141.00 | 137.45 | 137,621 |
| 2024-08-12 | 142.00 | 144.00 | 138.50 | 143.00 | 139.40 | 158,305 |
| 2024-08-09 | 141.00 | 143.00 | 139.27 | 143.00 | 139.40 | 289,764 |
| 2024-08-08 | 139.50 | 141.01 | 138.93 | 141.00 | 137.45 | 241,031 |
| 2024-08-07 | 139.00 | 142.50 | 136.50 | 142.00 | 138.43 | 90,452 |
| 2024-08-06 | 138.00 | 140.32 | 135.98 | 138.50 | 135.02 | 322,321 |
| 2024-08-05 | 137.00 | 138.00 | 135.00 | 137.00 | 133.56 | 165,997 |
| 2024-08-02 | 141.50 | 143.19 | 140.00 | 140.00 | 136.48 | 165,157 |
| 2024-08-01 | 143.00 | 145.00 | 141.92 | 143.00 | 139.40 | 432,184 |
| 2024-07-31 | 140.50 | 145.00 | 140.50 | 145.00 | 141.35 | 87,100 |
| 2024-07-30 | 141.00 | 142.72 | 138.45 | 142.00 | 138.43 | 329,074 |
| 2024-07-29 | 141.00 | 142.48 | 139.75 | 142.00 | 138.43 | 398,776 |
| 2024-07-26 | 140.50 | 142.50 | 136.70 | 141.00 | 137.45 | 171,267 |
| 2024-07-25 | 139.00 | 140.97 | 136.58 | 140.25 | 136.72 | 105,710 |
| 2024-07-24 | 139.50 | 142.50 | 139.50 | 141.00 | 137.45 | 186,152 |
| 2024-07-23 | 141.50 | 142.84 | 140.74 | 141.50 | 137.94 | 74,620 |
| 2024-07-22 | 142.00 | 144.00 | 141.28 | 142.00 | 138.43 | 230,216 |
| 2024-07-19 | 141.50 | 141.50 | 139.25 | 140.50 | 136.97 | 44,667 |
| 2024-07-18 | 143.00 | 144.50 | 140.80 | 142.50 | 138.92 | 209,504 |
| 2024-07-17 | 141.50 | 144.50 | 141.20 | 142.50 | 138.92 | 169,851 |
| 2024-07-16 | 142.00 | 143.12 | 140.50 | 142.00 | 138.43 | 173,276 |
| 2024-07-15 | 143.00 | 144.50 | 141.56 | 143.50 | 139.89 | 165,843 |
| 2024-07-12 | 142.50 | 144.50 | 141.73 | 144.00 | 140.38 | 272,730 |
| 2024-07-11 | 139.00 | 143.00 | 139.00 | 143.00 | 139.40 | 1,444,180 |
| 2024-07-10 | 140.00 | 142.50 | 139.16 | 139.50 | 135.99 | 134,365 |
| 2024-07-09 | 141.00 | 142.00 | 139.98 | 140.00 | 136.48 | 237,971 |
| 2024-07-08 | 141.50 | 142.27 | 138.87 | 141.50 | 137.94 | 267,707 |
| 2024-07-05 | 140.00 | 142.50 | 140.00 | 141.00 | 137.45 | 597,427 |
| 2024-07-04 | 139.00 | 141.00 | 138.54 | 140.00 | 136.48 | 325,411 |
| 2024-07-03 | 138.50 | 140.49 | 137.10 | 139.50 | 135.99 | 163,157 |
| 2024-07-02 | 137.50 | 139.00 | 137.00 | 139.00 | 135.51 | 243,206 |
| 2024-07-01 | 139.50 | 142.50 | 138.50 | 138.50 | 135.02 | 364,360 |
| 2024-06-28 | 139.00 | 142.50 | 138.15 | 138.50 | 135.02 | 319,095 |
| 2024-06-27 | 138.50 | 141.50 | 138.10 | 139.50 | 135.99 | 472,641 |
| 2024-06-26 | 140.50 | 142.50 | 138.35 | 138.50 | 135.02 | 295,826 |
| 2024-06-25 | 141.00 | 141.27 | 137.50 | 139.00 | 135.51 | 75,357 |
| 2024-06-24 | 142.00 | 143.00 | 139.96 | 141.00 | 137.45 | 311,345 |
| 2024-06-21 | 140.00 | 142.50 | 138.24 | 141.50 | 137.94 | 860,589 |
| 2024-06-20 | 139.00 | 141.81 | 139.00 | 140.50 | 136.97 | 770,487 |
| 2024-06-19 | 138.00 | 140.00 | 137.73 | 139.00 | 135.51 | 195,147 |
| 2024-06-18 | 138.50 | 140.00 | 138.27 | 140.00 | 136.48 | 372,152 |
| 2024-06-17 | 138.00 | 140.50 | 137.11 | 140.00 | 136.48 | 440,178 |
| 2024-06-14 | 140.50 | 144.40 | 139.00 | 139.50 | 135.99 | 205,614 |
| 2024-06-13 | 141.50 | 143.56 | 140.74 | 142.50 | 138.92 | 391,067 |
| 2024-06-12 | 142.00 | 145.16 | 140.87 | 144.00 | 140.38 | 362,138 |
| 2024-06-11 | 142.50 | 144.75 | 140.29 | 142.00 | 138.43 | 167,671 |
| 2024-06-10 | 142.00 | 145.50 | 141.00 | 142.00 | 138.43 | 174,858 |
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.