Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	134.40	137.80	133.40	133.90	129.55	303,855
2023-03-27	133.40	137.60	132.20	134.60	130.22	258,254
2023-03-24	135.00	135.80	132.06	132.60	128.29	131,676
2023-03-23	135.00	136.60	133.32	136.20	131.77	293,065
2023-03-22	135.80	136.40	134.42	136.40	131.97	121,444
2023-03-21	133.00	137.00	133.00	136.20	131.77	373,072
2023-03-20	130.00	134.80	128.76	133.20	128.87	359,438
2023-03-17	135.00	136.80	131.81	132.20	127.90	275,587
2023-03-16	134.00	135.20	131.26	133.40	129.06	126,356
2023-03-15	135.60	136.00	130.22	131.10	126.84	229,795
2023-03-14	132.00	136.80	131.40	136.80	132.35	210,721
2023-03-13	137.00	142.80	130.14	132.40	128.10	543,773
2023-03-10	139.00	139.70	136.05	136.20	131.77	317,795
2023-03-09	141.00	142.40	140.00	142.00	137.38	184,752
2023-03-08	142.60	146.40	142.20	142.50	137.87	90,049
2023-03-07	144.00	144.40	142.62	143.10	138.45	300,605
2023-03-06	144.00	145.20	141.86	143.80	139.13	437,918
2023-03-03	143.80	145.20	143.80	144.40	139.71	167,505
2023-03-02	143.60	145.40	140.60	143.50	138.83	97,431
2023-03-01	143.40	146.40	142.49	144.40	139.71	101,329
2023-02-28	142.60	144.40	141.44	142.80	138.16	167,918
2023-02-27	143.40	146.10	142.00	144.00	139.32	235,109
2023-02-24	144.00	145.20	141.40	142.80	138.16	136,702
2023-02-23	145.20	145.80	143.36	144.40	139.71	260,527
2023-02-22	144.60	145.48	142.40	144.60	139.90	214,180
2023-02-21	147.00	149.80	144.00	144.00	139.32	322,744
2023-02-20	149.00	151.20	147.60	147.60	142.80	208,044
2023-02-17	148.60	149.56	146.41	148.00	143.19	180,724
2023-02-16	149.40	150.53	149.00	150.40	145.51	606,698
2023-02-15	147.60	150.00	145.20	150.00	145.12	137,348
2023-02-14	145.40	149.40	144.40	147.20	142.41	714,295
2023-02-13	142.40	146.60	142.40	145.00	140.29	301,138
2023-02-10	146.80	148.80	142.71	144.00	139.32	347,988
2023-02-09	145.60	148.40	144.82	147.00	142.22	192,929
2023-02-08	149.00	149.00	143.80	145.00	140.29	1,345,228
2023-02-07	145.20	148.80	142.84	143.60	138.93	544,101
2023-02-06	145.60	147.79	143.93	144.20	139.51	238,998
2023-02-03	143.20	148.00	141.43	146.40	141.64	263,816
2023-02-02	141.60	145.40	141.00	145.00	140.29	409,464
2023-02-01	138.00	141.40	137.47	139.20	134.67	317,340
2023-01-31	137.00	141.80	136.40	136.60	132.16	325,101
2023-01-30	138.40	141.02	137.00	137.00	132.55	366,386
2023-01-27	140.80	142.80	138.00	138.00	133.51	421,407
2023-01-26	139.80	140.60	137.40	139.40	134.87	807,587
2023-01-25	140.40	142.40	138.21	138.40	133.90	173,276
2023-01-24	141.20	141.80	140.00	140.70	136.13	170,544
2023-01-23	141.40	142.40	138.99	140.00	135.45	265,953
2023-01-20	138.80	141.00	138.16	139.60	135.06	249,623
2023-01-19	138.40	138.80	137.00	137.00	132.55	313,739
2023-01-18	137.60	141.00	137.53	138.60	134.09	459,539
2023-01-17	140.00	140.25	137.80	139.00	134.48	815,653
2023-01-16	140.60	141.80	139.60	140.20	135.64	350,726
2023-01-13	139.40	141.00	138.45	140.40	135.84	235,222
2023-01-12	139.00	139.77	138.02	138.90	134.38	258,640
2023-01-11	138.20	138.94	137.03	138.40	133.90	201,757
2023-01-10	138.00	138.80	136.11	136.50	132.06	180,993
2023-01-09	136.80	139.00	133.20	138.20	133.71	218,084
2023-01-06	136.60	138.00	134.50	138.00	133.51	163,011
2023-01-05	135.80	137.00	134.30	135.80	131.39	103,884
2023-01-04	134.40	136.60	133.79	136.60	132.16	331,210

← NewerPage 16 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.