Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	122.00	124.20	120.60	123.20	118.39	217,995
2022-07-12	122.00	125.00	120.20	125.00	120.12	127,267
2022-07-11	119.40	126.44	119.40	124.40	119.54	267,550
2022-07-08	121.80	126.80	121.80	126.80	121.85	106,439
2022-07-07	123.20	125.73	121.54	122.60	117.81	74,909
2022-07-06	118.40	123.80	118.40	122.20	117.43	258,986
2022-07-05	121.40	123.65	118.60	120.40	115.70	190,180
2022-07-04	119.00	123.08	119.00	121.40	116.66	204,818
2022-07-01	119.20	123.03	118.36	121.60	116.85	118,396
2022-06-30	120.00	122.20	118.45	120.00	115.31	256,894
2022-06-29	121.80	124.40	120.96	122.20	117.43	413,047
2022-06-28	125.60	127.80	123.40	123.40	118.58	257,148
2022-06-27	123.00	127.00	122.64	127.00	122.04	840,296
2022-06-24	122.20	124.60	121.74	122.00	117.23	240,376
2022-06-23	120.40	123.58	119.27	120.80	116.08	182,992
2022-06-22	120.80	123.40	119.53	121.40	116.66	732,542
2022-06-21	121.00	122.00	119.32	121.80	117.04	212,984
2022-06-20	117.00	121.80	117.00	120.80	116.08	682,502
2022-06-17	117.00	121.12	117.00	118.80	114.16	211,150
2022-06-16	120.40	126.40	116.20	117.80	113.20	359,396
2022-06-15	123.60	125.82	121.22	121.40	116.66	242,541
2022-06-14	124.20	125.40	120.00	121.00	116.27	742,371
2022-06-13	125.60	129.23	123.84	124.00	119.16	353,406
2022-06-10	132.00	133.18	127.60	128.20	123.19	299,916
2022-06-09	135.00	135.96	132.84	133.20	128.00	274,553
2022-06-08	135.40	137.40	133.20	135.60	130.30	483,523
2022-06-07	139.00	139.00	133.42	135.60	130.30	162,207
2022-06-06	136.00	138.80	135.20	135.20	129.92	211,273
2022-06-01	137.40	139.40	134.20	135.80	130.49	187,907
2022-05-31	137.00	138.21	136.07	137.80	132.42	118,155
2022-05-30	135.20	139.68	132.80	139.00	133.57	462,614
2022-05-27	132.20	135.00	130.81	135.00	129.73	216,598
2022-05-26	131.80	133.40	130.00	130.60	125.50	216,773
2022-05-25	129.80	133.60	129.40	129.40	124.34	180,543
2022-05-24	135.00	135.00	129.42	131.00	125.88	295,591
2022-05-23	131.60	134.80	129.65	133.60	128.38	258,605
2022-05-20	134.00	134.00	129.30	129.40	124.34	291,522
2022-05-19	130.00	132.87	128.20	129.00	123.96	388,951
2022-05-18	132.80	135.38	131.60	133.00	127.80	236,860
2022-05-17	136.00	136.00	131.63	132.40	127.23	297,310
2022-05-16	130.00	133.20	129.40	133.20	128.00	360,946
2022-05-13	131.00	132.40	128.20	132.40	127.23	430,090
2022-05-12	129.00	129.00	123.44	126.80	121.85	723,612
2022-05-11	132.00	132.00	128.00	130.20	125.11	632,140
2022-05-10	124.00	130.40	123.33	127.60	122.61	534,347
2022-05-09	132.00	132.00	119.07	123.80	118.96	1,689,421
2022-05-06	135.80	137.80	127.54	131.00	125.88	1,178,621
2022-05-05	140.60	142.00	136.20	136.20	130.88	609,091
2022-05-04	142.20	143.60	137.17	138.00	132.61	664,423
2022-05-03	144.00	148.20	141.00	141.60	136.07	527,435
2022-04-29	148.40	149.45	146.38	147.80	142.03	391,332
2022-04-28	149.20	149.60	146.00	147.00	141.26	418,152
2022-04-27	147.80	149.82	144.00	148.00	142.22	534,425
2022-04-26	151.60	153.60	148.40	150.60	144.72	363,314
2022-04-25	153.00	156.60	149.64	149.80	143.95	706,495
2022-04-22	158.80	161.00	154.40	156.00	149.91	275,847
2022-04-21	157.60	163.00	156.00	161.20	154.90	259,588
2022-04-20	159.00	159.40	155.00	157.60	151.44	258,721
2022-04-19	158.80	159.40	154.00	156.20	150.10	366,361
2022-04-14	160.20	160.44	157.77	160.00	153.75	253,724

← NewerPage 19 of 22 · 1,267 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.