Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	121.80	123.60	121.70	123.60	120.29	115,710
2023-09-19	122.00	122.06	120.00	121.60	118.34	274,481
2023-09-18	123.00	123.40	121.00	121.00	117.76	217,068
2023-09-15	123.80	124.40	122.60	122.60	119.32	258,443
2023-09-14	123.20	124.20	122.34	124.20	120.87	309,277
2023-09-13	124.00	124.00	123.00	123.20	119.90	533,310
2023-09-12	126.20	126.80	123.00	124.40	121.07	544,136
2023-09-11	125.00	129.60	125.00	126.40	123.02	402,797
2023-09-08	127.40	127.80	126.50	127.20	123.79	209,638
2023-09-07	125.00	128.90	125.00	127.80	124.38	259,396
2023-09-06	126.60	128.40	125.42	128.40	124.96	278,396
2023-09-05	126.20	130.00	126.20	127.40	123.99	66,233
2023-09-04	128.80	129.80	126.50	128.60	125.16	281,918
2023-09-01	128.40	129.40	128.00	129.20	125.74	244,716
2023-08-31	128.80	129.80	128.20	129.20	125.74	271,896
2023-08-30	128.40	129.80	127.60	128.60	125.16	352,956
2023-08-29	126.40	130.00	126.40	128.40	124.96	318,447
2023-08-25	130.00	130.00	125.68	125.80	122.43	160,716
2023-08-24	127.20	128.60	125.60	126.40	123.02	420,322
2023-08-23	126.20	127.40	124.90	127.40	123.99	220,655
2023-08-22	126.40	127.20	125.59	125.80	122.43	158,703
2023-08-21	125.80	129.80	125.20	126.20	122.82	604,644
2023-08-18	126.00	127.40	125.00	125.20	121.85	215,075
2023-08-17	130.00	130.00	126.81	127.00	123.60	589,206
2023-08-16	131.00	131.40	130.00	130.60	126.35	231,346
2023-08-15	132.20	132.89	130.89	131.20	126.93	181,150
2023-08-14	131.80	133.37	131.60	131.60	127.32	290,937
2023-08-11	132.60	135.16	132.20	132.20	127.90	99,705
2023-08-10	134.60	135.20	134.20	135.20	130.80	364,615
2023-08-09	133.00	134.20	132.39	133.70	129.35	270,668
2023-08-08	132.00	133.20	131.50	133.20	128.87	443,739
2023-08-07	133.60	137.80	132.52	133.60	129.26	247,606
2023-08-04	133.60	137.20	132.50	134.00	129.64	162,469
2023-08-03	134.00	138.00	132.62	133.60	129.26	191,683
2023-08-02	133.20	134.20	132.00	134.20	129.84	642,321
2023-08-01	135.80	136.40	133.60	134.60	130.22	207,070
2023-07-31	136.60	136.80	135.01	136.00	131.58	463,120
2023-07-28	135.00	136.80	134.20	136.80	132.35	203,463
2023-07-27	134.60	136.00	134.40	135.00	130.61	688,291
2023-07-26	135.00	135.40	133.00	134.40	130.03	215,562
2023-07-25	135.40	136.09	134.60	135.00	130.61	343,789
2023-07-24	136.60	138.20	135.40	135.40	131.00	83,309
2023-07-21	137.00	137.60	135.00	137.00	132.55	463,238
2023-07-20	138.40	139.80	136.30	138.20	133.71	117,699
2023-07-19	137.80	140.70	134.65	139.50	134.96	383,261
2023-07-18	135.60	137.60	132.26	137.20	132.74	397,432
2023-07-17	138.40	138.58	133.91	135.40	131.00	229,100
2023-07-14	136.40	138.40	136.40	138.40	133.90	261,198
2023-07-13	136.40	137.64	136.20	136.20	131.77	217,313
2023-07-12	133.40	136.60	132.89	136.40	131.97	234,637
2023-07-11	136.40	136.71	135.60	135.80	131.39	169,169
2023-07-10	135.00	137.00	133.00	137.00	132.55	182,597
2023-07-07	133.00	135.80	133.00	135.60	131.19	63,973
2023-07-06	135.00	136.24	133.40	133.40	129.06	220,153
2023-07-05	138.00	138.40	135.60	136.60	132.16	114,422
2023-07-04	137.80	138.40	135.36	137.20	132.74	48,420
2023-07-03	140.20	141.20	138.69	139.00	134.48	76,079
2023-06-30	140.00	140.60	139.00	139.20	134.67	111,184
2023-06-29	140.20	141.20	139.08	140.00	135.45	148,702
2023-06-28	137.40	140.80	136.15	140.00	135.45	274,225

← NewerPage 14 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.