Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	135.80	138.00	135.03	138.00	133.51	121,145
2023-06-26	136.00	140.80	135.20	135.20	130.80	180,157
2023-06-23	138.40	141.07	135.00	136.00	131.58	254,875
2023-06-22	138.00	140.43	136.60	137.10	132.64	233,758
2023-06-21	137.20	138.57	136.06	137.00	132.55	137,486
2023-06-20	138.20	139.24	137.40	137.60	133.13	110,440
2023-06-19	140.20	144.00	138.12	138.30	133.80	164,027
2023-06-16	142.80	143.06	141.00	141.60	137.00	136,658
2023-06-15	140.80	142.00	140.39	141.90	137.29	152,421
2023-06-14	142.60	143.56	141.95	142.40	137.77	135,384
2023-06-13	143.80	144.35	141.00	142.40	137.77	121,779
2023-06-12	143.00	143.48	141.67	143.00	138.35	261,099
2023-06-09	140.80	143.48	140.72	141.60	137.00	92,954
2023-06-08	141.40	141.80	140.40	141.80	137.19	207,611
2023-06-07	140.60	143.33	140.00	142.20	137.58	274,582
2023-06-06	142.00	142.60	141.50	142.10	137.48	142,048
2023-06-05	141.80	144.30	140.00	142.20	137.58	140,484
2023-06-02	140.80	142.78	139.00	142.50	137.87	217,559
2023-06-01	140.00	140.40	138.00	138.60	134.09	387,041
2023-05-31	138.20	138.85	136.20	137.20	132.74	307,483
2023-05-30	139.40	140.80	138.20	138.80	134.29	364,859
2023-05-26	138.20	140.30	137.79	140.20	135.64	137,761
2023-05-25	137.60	138.55	137.28	138.20	133.71	244,569
2023-05-24	140.00	140.20	137.10	138.40	133.90	1,164,717
2023-05-23	141.80	142.60	140.60	140.60	136.03	92,841
2023-05-22	142.00	143.08	140.50	142.40	137.77	341,493
2023-05-19	141.80	143.25	139.20	141.80	137.19	218,061
2023-05-18	140.40	143.80	139.92	140.80	136.22	94,639
2023-05-17	141.00	141.02	139.30	140.50	135.93	120,153
2023-05-16	140.80	141.80	140.63	141.00	136.42	150,231
2023-05-15	142.20	142.40	139.46	141.60	137.00	142,164
2023-05-12	140.40	142.44	138.42	142.00	137.38	481,434
2023-05-11	141.00	142.24	139.20	139.20	134.67	212,845
2023-05-10	139.00	140.80	137.71	140.80	136.22	185,703
2023-05-09	139.20	140.00	138.20	139.40	134.87	216,335
2023-05-05	137.20	143.80	137.20	140.80	136.22	192,172
2023-05-04	138.80	140.00	138.58	138.80	134.29	65,253
2023-05-03	140.00	142.07	139.56	140.50	135.93	215,605
2023-05-02	140.40	142.00	138.48	139.80	135.26	156,155
2023-04-28	139.80	141.80	139.80	140.20	135.64	58,866
2023-04-27	139.00	140.62	138.68	138.80	134.29	77,051
2023-04-26	138.60	140.00	137.41	138.60	134.09	179,401
2023-04-25	138.20	140.40	138.20	139.00	134.48	57,850
2023-04-24	141.00	142.00	139.40	139.40	134.87	193,858
2023-04-21	140.00	141.60	139.66	140.40	135.84	83,102
2023-04-20	141.20	142.60	139.20	140.30	135.74	147,376
2023-04-19	141.00	142.45	140.40	140.80	136.22	184,004
2023-04-18	142.40	143.05	142.00	142.20	137.58	87,506
2023-04-17	143.00	144.00	141.58	142.00	137.38	100,271
2023-04-14	140.00	142.20	140.00	141.80	137.19	281,894
2023-04-13	138.60	140.80	136.33	140.80	136.22	367,904
2023-04-12	138.00	140.60	135.04	139.00	134.48	269,927
2023-04-11	136.00	139.01	136.00	138.20	133.71	234,804
2023-04-06	136.80	137.62	136.60	137.00	132.55	928,413
2023-04-05	137.20	138.52	134.20	137.00	132.55	343,663
2023-04-04	137.40	138.40	135.64	137.80	133.32	135,237
2023-04-03	139.20	140.00	135.63	137.70	133.22	352,666
2023-03-31	138.00	139.00	135.91	137.60	133.13	212,444
2023-03-30	137.80	138.80	136.36	137.70	133.22	345,471
2023-03-29	133.60	136.00	132.82	135.60	131.19	129,364

← NewerPage 15 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.