Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	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
2023-01-03	135.60	137.60	133.40	133.40	129.06	296,616
2022-12-30	136.60	138.00	134.76	135.30	130.90	55,629
2022-12-29	135.00	136.40	134.40	135.50	131.09	102,892
2022-12-28	131.00	136.20	131.00	134.20	129.84	153,221
2022-12-23	132.40	134.80	131.00	131.00	126.74	82,013
2022-12-22	134.80	135.00	132.00	133.00	128.68	172,251
2022-12-21	131.00	134.40	131.00	134.00	129.64	247,947
2022-12-20	132.80	133.80	129.40	129.40	125.19	218,061
2022-12-19	133.00	133.60	132.51	133.60	129.26	441,307
2022-12-16	133.60	135.46	130.80	132.60	128.29	142,529
2022-12-15	135.60	137.07	134.00	134.00	129.64	73,787
2022-12-14	137.40	140.00	136.61	137.20	132.74	260,920
2022-12-13	134.40	139.30	132.20	137.60	133.13	402,401
2022-12-12	134.00	136.00	132.10	136.00	131.58	234,725
2022-12-09	133.60	134.40	132.17	133.60	129.26	82,422
2022-12-08	132.20	135.67	132.20	133.20	128.87	102,520
2022-12-07	134.00	135.00	132.40	132.40	128.10	184,955
2022-12-06	133.60	136.86	133.60	134.40	130.03	139,561
2022-12-05	136.40	137.02	135.24	135.40	131.00	224,046
2022-12-02	134.20	136.60	133.40	136.00	131.58	119,036
2022-12-01	133.60	136.01	132.51	135.30	130.90	179,217
2022-11-30	132.60	134.00	132.00	133.60	129.06	116,305
2022-11-29	132.40	134.00	131.90	131.90	127.42	124,898
2022-11-28	129.40	135.11	129.40	133.40	128.87	94,182
2022-11-25	132.00	134.20	132.00	133.60	129.06	70,819
2022-11-24	133.00	134.00	131.40	133.90	129.35	141,102
2022-11-23	132.40	133.20	131.32	133.20	128.68	51,941
2022-11-22	131.00	132.20	130.49	132.00	127.52	69,533
2022-11-21	130.00	131.88	129.85	130.60	126.17	105,523
2022-11-18	132.00	133.00	130.70	131.00	126.55	168,104
2022-11-17	131.20	132.73	130.20	130.90	126.45	220,766
2022-11-16	135.00	136.50	130.50	130.90	126.45	257,952
2022-11-15	133.20	135.00	132.60	133.40	128.87	262,630
2022-11-14	135.00	135.84	133.20	133.60	129.06	219,021
2022-11-11	131.00	136.00	128.00	136.00	131.38	473,439
2022-11-10	126.00	129.40	120.86	129.40	125.01	268,912
2022-11-09	125.00	125.60	122.48	125.00	120.76	257,022
2022-11-08	122.60	124.25	122.00	123.40	119.21	422,904
2022-11-07	117.60	123.20	116.40	122.60	118.44	374,107
2022-11-04	120.00	121.40	117.40	120.20	116.12	232,437
2022-11-03	117.60	121.80	116.80	117.20	113.22	203,171
2022-11-02	117.80	122.00	116.20	117.80	113.80	187,267
2022-11-01	116.60	118.72	116.60	118.40	114.38	295,834
2022-10-31	116.00	117.40	112.20	117.40	113.41	141,942
2022-10-28	116.40	117.00	114.59	116.00	112.06	76,533
2022-10-27	116.40	117.60	114.00	116.80	112.83	126,359
2022-10-26	116.60	117.63	113.95	117.00	113.03	47,755
2022-10-25	113.00	117.00	111.50	116.80	112.83	404,863
2022-10-24	112.40	113.00	109.32	113.00	109.16	267,347
2022-10-21	109.00	110.60	108.60	110.40	106.65	111,328
2022-10-20	110.20	110.60	109.34	110.40	106.65	159,579
2022-10-19	110.40	110.80	109.00	109.40	105.69	407,889
2022-10-18	110.60	111.60	108.58	109.80	106.07	299,360
2022-10-17	106.80	109.59	106.55	109.00	105.30	275,139
2022-10-14	108.20	110.80	107.40	108.60	104.91	316,734
2022-10-13	108.00	108.50	104.70	107.00	103.37	380,596
2022-10-12	109.00	109.60	107.20	108.20	104.53	881,995
2022-10-11	109.60	109.80	107.40	109.60	105.88	264,711

← NewerPage 17 of 22 · 1,263 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.