Montanaro European Smaller Companies Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	129.00	129.20	125.63	128.20	124.77	253,540
2023-12-12	127.40	128.18	125.87	127.00	123.60	187,788
2023-12-11	126.60	127.60	124.62	127.60	124.18	136,686
2023-12-08	127.40	128.31	124.54	128.00	124.57	146,507
2023-12-07	123.80	127.00	123.80	126.80	123.41	84,939
2023-12-06	125.40	126.79	124.60	126.60	123.21	137,771
2023-12-05	123.20	126.00	120.80	125.10	121.75	189,485
2023-12-04	123.00	125.10	121.82	124.40	121.07	273,220
2023-12-01	121.60	124.00	120.80	123.00	119.71	214,690
2023-11-30	120.80	124.80	120.80	123.20	119.90	147,944
2023-11-29	122.20	123.40	121.48	122.80	119.51	145,320
2023-11-28	120.60	123.20	120.60	122.40	119.12	162,947
2023-11-27	123.40	123.80	120.80	122.80	119.51	227,224
2023-11-24	122.80	123.19	122.24	122.40	119.12	181,654
2023-11-23	121.60	123.30	121.60	122.60	119.32	87,468
2023-11-22	122.60	123.60	121.51	123.60	120.29	76,374
2023-11-21	122.80	122.80	121.53	122.40	119.12	229,799
2023-11-20	122.00	123.00	120.70	122.20	118.93	125,782
2023-11-17	121.00	122.00	120.50	122.00	118.73	258,814
2023-11-16	121.40	121.54	120.00	120.70	117.47	91,882
2023-11-15	120.80	121.94	117.80	121.00	117.76	280,910
2023-11-14	116.20	119.84	114.53	119.00	115.81	267,983
2023-11-13	116.60	118.00	116.60	116.80	113.67	713,946
2023-11-10	115.80	116.60	114.20	116.20	113.09	1,738,289
2023-11-09	112.20	117.40	112.20	117.20	114.06	117,683
2023-11-08	112.20	115.00	111.69	115.00	111.92	182,730
2023-11-07	113.80	114.60	112.40	113.80	110.75	249,240
2023-11-06	112.20	114.00	112.20	114.00	110.95	163,923
2023-11-03	112.40	114.00	112.40	114.00	110.95	106,877
2023-11-02	107.00	113.40	107.00	113.00	109.97	283,028
2023-11-01	107.00	108.40	106.46	108.40	105.50	216,237
2023-10-31	107.60	108.19	106.77	108.00	105.11	133,850
2023-10-30	108.40	110.40	107.20	107.20	104.33	179,762
2023-10-27	107.00	110.40	106.72	110.40	107.44	161,297
2023-10-26	108.00	108.60	106.00	108.20	105.30	704,476
2023-10-25	108.20	110.30	108.20	109.80	106.86	176,712
2023-10-24	109.00	110.60	108.48	110.60	107.64	287,833
2023-10-23	108.40	113.80	108.10	110.00	107.06	409,079
2023-10-20	112.40	116.80	109.00	109.00	106.08	214,883
2023-10-19	115.00	115.00	112.18	112.80	109.78	149,515
2023-10-18	114.00	117.10	112.00	113.40	110.36	189,333
2023-10-17	115.80	119.93	114.10	115.20	112.12	122,253
2023-10-16	114.20	118.00	114.20	115.20	112.12	530,687
2023-10-13	115.20	118.40	114.30	115.20	112.12	573,292
2023-10-12	114.40	119.02	114.40	117.80	114.65	304,822
2023-10-11	114.80	118.20	114.20	118.20	115.04	357,940
2023-10-10	117.60	120.60	114.93	117.60	114.45	234,553
2023-10-09	115.60	117.80	115.60	115.80	112.70	140,417
2023-10-06	115.80	118.00	115.02	117.30	114.16	450,075
2023-10-05	117.00	117.66	115.40	116.20	113.09	171,551
2023-10-04	114.60	116.00	114.60	115.00	111.92	231,975
2023-10-03	117.60	118.00	116.46	116.60	113.48	80,354
2023-10-02	118.60	119.78	116.40	117.40	114.26	605,308
2023-09-29	117.80	120.40	117.80	119.40	116.20	145,346
2023-09-28	117.40	121.00	116.40	117.80	114.65	163,267
2023-09-27	119.20	120.08	117.80	117.80	114.65	96,287
2023-09-26	119.60	122.01	118.20	119.20	116.01	65,431
2023-09-25	120.00	122.00	119.36	119.60	116.40	224,268
2023-09-22	122.20	124.80	119.20	119.20	116.01	93,120
2023-09-21	122.80	124.00	119.40	123.60	120.29	350,127

← NewerPage 13 of 22 · 1,266 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.