Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 143.50 | 145.00 | 141.50 | 145.00 | 141.35 | 286,600 |
| 2024-06-06 | 144.00 | 145.00 | 143.06 | 144.50 | 140.87 | 88,252 |
| 2024-06-05 | 141.50 | 144.50 | 141.50 | 143.50 | 139.89 | 278,154 |
| 2024-06-04 | 142.00 | 143.28 | 140.72 | 142.00 | 138.43 | 128,890 |
| 2024-06-03 | 143.50 | 146.00 | 142.50 | 142.50 | 138.92 | 331,455 |
| 2024-05-31 | 143.00 | 143.96 | 140.50 | 142.50 | 138.92 | 60,972 |
| 2024-05-30 | 142.50 | 143.50 | 141.54 | 142.50 | 138.92 | 77,697 |
| 2024-05-29 | 143.00 | 145.50 | 141.75 | 142.50 | 138.92 | 152,149 |
| 2024-05-28 | 144.50 | 145.00 | 141.00 | 145.00 | 141.35 | 423,635 |
| 2024-05-24 | 141.50 | 145.00 | 141.45 | 143.50 | 139.89 | 158,554 |
| 2024-05-23 | 143.50 | 145.32 | 142.80 | 144.50 | 140.87 | 238,020 |
| 2024-05-22 | 140.00 | 145.00 | 140.00 | 144.00 | 140.38 | 300,990 |
| 2024-05-21 | 142.50 | 144.50 | 141.31 | 144.00 | 140.38 | 329,228 |
| 2024-05-20 | 142.00 | 143.38 | 140.86 | 143.00 | 139.40 | 293,670 |
| 2024-05-17 | 140.00 | 143.00 | 140.00 | 142.00 | 138.43 | 79,207 |
| 2024-05-16 | 142.50 | 144.00 | 141.83 | 143.50 | 139.89 | 583,367 |
| 2024-05-15 | 143.00 | 144.00 | 141.80 | 143.00 | 139.40 | 228,379 |
| 2024-05-14 | 141.50 | 142.50 | 140.44 | 141.50 | 137.94 | 121,271 |
| 2024-05-13 | 142.00 | 142.67 | 141.00 | 141.00 | 137.45 | 190,560 |
| 2024-05-10 | 140.00 | 142.50 | 137.95 | 142.50 | 138.92 | 205,842 |
| 2024-05-09 | 142.00 | 142.00 | 138.02 | 140.50 | 136.97 | 361,150 |
| 2024-05-08 | 138.50 | 140.29 | 138.00 | 139.50 | 135.99 | 229,383 |
| 2024-05-07 | 138.00 | 139.50 | 134.75 | 138.50 | 135.02 | 392,177 |
| 2024-05-03 | 135.50 | 139.02 | 134.50 | 137.50 | 134.04 | 228,960 |
| 2024-05-02 | 135.00 | 138.00 | 135.00 | 136.00 | 132.58 | 193,968 |
| 2024-05-01 | 135.50 | 137.50 | 134.21 | 137.50 | 134.04 | 84,915 |
| 2024-04-30 | 135.50 | 137.50 | 135.45 | 136.50 | 133.07 | 322,143 |
| 2024-04-29 | 138.50 | 139.76 | 136.63 | 137.50 | 134.04 | 159,083 |
| 2024-04-26 | 136.50 | 138.00 | 136.00 | 137.50 | 134.04 | 259,120 |
| 2024-04-25 | 135.00 | 136.00 | 133.63 | 135.50 | 132.09 | 263,002 |
| 2024-04-24 | 136.00 | 137.50 | 134.00 | 136.50 | 133.07 | 339,657 |
| 2024-04-23 | 135.50 | 137.00 | 133.72 | 136.00 | 132.58 | 362,642 |
| 2024-04-22 | 134.00 | 137.00 | 134.00 | 135.50 | 132.09 | 103,057 |
| 2024-04-19 | 133.00 | 134.50 | 132.58 | 133.50 | 130.14 | 65,411 |
| 2024-04-18 | 134.00 | 137.00 | 133.68 | 134.50 | 131.12 | 65,204 |
| 2024-04-17 | 134.50 | 137.50 | 134.50 | 135.00 | 131.61 | 153,916 |
| 2024-04-16 | 136.00 | 137.50 | 134.47 | 135.00 | 131.61 | 222,821 |
| 2024-04-15 | 137.00 | 140.00 | 137.00 | 137.50 | 134.04 | 91,064 |
| 2024-04-12 | 140.50 | 140.50 | 137.80 | 139.00 | 135.51 | 446,448 |
| 2024-04-11 | 140.00 | 140.24 | 138.25 | 139.00 | 135.51 | 245,026 |
| 2024-04-10 | 140.00 | 142.50 | 139.00 | 140.00 | 136.48 | 383,522 |
| 2024-04-09 | 141.00 | 142.00 | 139.50 | 140.50 | 136.97 | 1,815,312 |
| 2024-04-08 | 143.00 | 143.00 | 139.00 | 141.00 | 137.45 | 328,868 |
| 2024-04-05 | 142.50 | 142.50 | 140.00 | 141.00 | 137.45 | 174,116 |
| 2024-04-04 | 141.00 | 142.73 | 137.00 | 142.50 | 138.92 | 499,570 |
| 2024-04-03 | 140.00 | 141.50 | 139.60 | 140.00 | 136.48 | 143,198 |
| 2024-04-02 | 141.50 | 144.50 | 140.00 | 140.00 | 136.48 | 224,916 |
| 2024-03-28 | 142.00 | 143.72 | 141.60 | 142.50 | 138.92 | 424,428 |
| 2024-03-27 | 141.80 | 142.86 | 140.69 | 142.00 | 138.43 | 498,953 |
| 2024-03-26 | 140.00 | 142.80 | 139.60 | 142.00 | 138.43 | 621,767 |
| 2024-03-25 | 141.40 | 142.80 | 139.95 | 141.60 | 138.04 | 626,730 |
| 2024-03-22 | 143.20 | 143.20 | 139.26 | 142.20 | 138.62 | 137,815 |
| 2024-03-21 | 142.20 | 142.42 | 140.71 | 142.00 | 138.43 | 658,568 |
| 2024-03-20 | 140.60 | 141.54 | 138.91 | 140.70 | 137.16 | 424,635 |
| 2024-03-19 | 140.00 | 142.00 | 137.20 | 140.80 | 137.26 | 590,958 |
| 2024-03-18 | 142.20 | 142.20 | 138.68 | 140.60 | 137.07 | 385,421 |
| 2024-03-15 | 138.20 | 143.00 | 136.40 | 143.00 | 139.40 | 651,705 |
| 2024-03-14 | 140.20 | 141.91 | 139.37 | 141.20 | 137.65 | 571,141 |
| 2024-03-13 | 137.00 | 141.60 | 136.80 | 140.40 | 136.87 | 398,430 |
| 2024-03-12 | 139.60 | 140.72 | 138.63 | 140.30 | 136.77 | 282,128 |
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.