Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 138.40 | 141.80 | 138.00 | 138.40 | 134.92 | 242,064 |
| 2024-03-08 | 141.40 | 141.40 | 140.60 | 140.60 | 137.07 | 115,567 |
| 2024-03-07 | 140.40 | 141.20 | 139.40 | 140.40 | 136.87 | 244,409 |
| 2024-03-06 | 139.60 | 140.23 | 136.40 | 140.00 | 136.48 | 132,614 |
| 2024-03-05 | 139.80 | 140.15 | 136.40 | 138.90 | 135.41 | 209,916 |
| 2024-03-04 | 138.00 | 140.04 | 137.16 | 140.00 | 136.48 | 388,765 |
| 2024-03-01 | 134.40 | 138.88 | 134.40 | 138.60 | 135.12 | 315,507 |
| 2024-02-29 | 136.40 | 137.40 | 135.24 | 136.80 | 133.36 | 320,892 |
| 2024-02-28 | 136.80 | 137.00 | 134.20 | 136.60 | 133.17 | 251,577 |
| 2024-02-27 | 136.00 | 137.20 | 135.40 | 135.40 | 132.00 | 171,765 |
| 2024-02-26 | 134.20 | 137.20 | 134.20 | 136.20 | 132.78 | 574,774 |
| 2024-02-23 | 135.20 | 136.51 | 133.70 | 134.80 | 131.41 | 547,359 |
| 2024-02-22 | 135.80 | 136.14 | 133.94 | 135.60 | 132.19 | 224,659 |
| 2024-02-21 | 133.60 | 134.80 | 133.10 | 133.60 | 130.24 | 287,720 |
| 2024-02-20 | 132.40 | 135.80 | 132.40 | 133.60 | 130.24 | 204,920 |
| 2024-02-19 | 134.80 | 135.80 | 134.00 | 135.40 | 132.00 | 247,439 |
| 2024-02-16 | 134.40 | 136.00 | 133.39 | 135.00 | 131.61 | 360,916 |
| 2024-02-15 | 134.00 | 135.40 | 133.63 | 133.80 | 130.44 | 236,466 |
| 2024-02-14 | 134.00 | 134.20 | 131.84 | 132.80 | 129.46 | 134,014 |
| 2024-02-13 | 133.80 | 134.20 | 131.20 | 132.20 | 128.88 | 426,551 |
| 2024-02-12 | 134.00 | 134.40 | 133.00 | 133.80 | 130.44 | 504,205 |
| 2024-02-09 | 132.40 | 133.55 | 131.09 | 133.00 | 129.66 | 428,202 |
| 2024-02-08 | 131.80 | 133.00 | 130.32 | 131.80 | 128.49 | 180,816 |
| 2024-02-07 | 130.60 | 131.40 | 130.22 | 130.60 | 127.32 | 131,383 |
| 2024-02-06 | 130.80 | 131.72 | 130.20 | 130.20 | 126.93 | 338,592 |
| 2024-02-05 | 132.00 | 132.40 | 129.60 | 130.00 | 126.73 | 385,992 |
| 2024-02-02 | 131.20 | 132.20 | 130.18 | 132.00 | 128.68 | 322,644 |
| 2024-02-01 | 130.60 | 132.20 | 129.67 | 130.60 | 127.32 | 225,804 |
| 2024-01-31 | 130.20 | 131.80 | 129.20 | 130.20 | 126.93 | 93,666 |
| 2024-01-30 | 128.80 | 132.00 | 128.80 | 129.80 | 126.54 | 368,320 |
| 2024-01-29 | 129.00 | 131.74 | 127.80 | 129.00 | 125.76 | 655,324 |
| 2024-01-26 | 129.40 | 130.80 | 127.00 | 130.20 | 126.93 | 392,165 |
| 2024-01-25 | 129.80 | 130.31 | 126.00 | 129.20 | 125.95 | 501,624 |
| 2024-01-24 | 128.00 | 129.60 | 126.96 | 128.80 | 125.56 | 211,688 |
| 2024-01-23 | 126.00 | 127.40 | 126.00 | 127.00 | 123.81 | 405,946 |
| 2024-01-22 | 126.00 | 129.80 | 126.00 | 126.40 | 123.22 | 298,787 |
| 2024-01-19 | 128.20 | 128.20 | 125.09 | 126.00 | 122.83 | 147,251 |
| 2024-01-18 | 123.80 | 126.86 | 123.60 | 126.00 | 122.83 | 186,564 |
| 2024-01-17 | 126.00 | 126.40 | 125.13 | 126.40 | 123.22 | 233,751 |
| 2024-01-16 | 127.80 | 129.80 | 126.60 | 127.40 | 124.20 | 397,302 |
| 2024-01-15 | 127.80 | 131.80 | 127.80 | 128.40 | 125.17 | 336,086 |
| 2024-01-12 | 128.40 | 131.80 | 128.40 | 129.20 | 125.95 | 581,325 |
| 2024-01-11 | 128.80 | 131.40 | 126.80 | 128.40 | 125.17 | 173,263 |
| 2024-01-10 | 129.60 | 129.80 | 126.00 | 128.40 | 125.17 | 215,355 |
| 2024-01-09 | 128.80 | 130.77 | 127.30 | 127.90 | 124.68 | 164,963 |
| 2024-01-08 | 127.60 | 128.63 | 126.26 | 128.00 | 124.78 | 308,718 |
| 2024-01-05 | 128.20 | 131.80 | 127.80 | 128.20 | 124.98 | 107,088 |
| 2024-01-04 | 131.60 | 135.81 | 129.20 | 130.50 | 127.22 | 136,580 |
| 2024-01-03 | 132.40 | 135.93 | 131.06 | 131.20 | 127.90 | 268,191 |
| 2024-01-02 | 133.80 | 136.80 | 133.08 | 134.20 | 130.83 | 231,527 |
| 2023-12-29 | 134.60 | 137.87 | 133.13 | 136.00 | 132.58 | 133,051 |
| 2023-12-28 | 134.20 | 136.40 | 132.00 | 132.00 | 128.68 | 221,857 |
| 2023-12-27 | 133.80 | 135.66 | 132.40 | 134.80 | 131.41 | 148,638 |
| 2023-12-22 | 132.00 | 134.16 | 130.92 | 132.40 | 129.07 | 163,494 |
| 2023-12-21 | 136.00 | 136.00 | 131.56 | 135.80 | 132.39 | 223,083 |
| 2023-12-20 | 135.00 | 136.00 | 133.28 | 134.60 | 131.00 | 349,171 |
| 2023-12-19 | 134.00 | 135.00 | 130.60 | 135.00 | 131.39 | 174,807 |
| 2023-12-18 | 133.80 | 133.80 | 131.80 | 133.60 | 130.02 | 520,531 |
| 2023-12-15 | 131.60 | 133.20 | 129.03 | 132.00 | 128.47 | 268,993 |
| 2023-12-14 | 129.60 | 131.60 | 128.60 | 131.40 | 127.88 | 954,411 |
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.