Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	172.50	177.31	171.50	172.50	170.95	6,442,215
2026-07-23	173.00	174.39	171.00	172.00	170.46	402,378
2026-07-22	173.00	175.10	172.10	173.50	171.95	124,270
2026-07-21	171.00	173.00	169.50	173.00	171.45	81,536
2026-07-20	171.00	171.50	169.24	171.00	169.47	435,011
2026-07-17	170.50	173.80	169.50	173.50	171.95	102,956
2026-07-16	177.50	177.50	170.00	171.50	169.96	981,456
2026-07-15	172.00	177.50	172.00	174.00	172.44	319,008
2026-07-14	174.50	176.00	172.05	174.50	172.94	152,996
2026-07-13	173.00	175.44	172.00	173.00	171.45	181,113
2026-07-10	174.50	175.85	172.50	173.00	171.45	14,173
2026-07-09	172.50	176.36	172.50	174.00	172.44	146,845
2026-07-08	176.50	177.10	172.00	173.50	171.95	178,638
2026-07-07	179.00	179.50	177.00	177.50	175.91	321,532
2026-07-06	180.50	181.46	178.50	179.00	177.40	174,198
2026-07-03	179.50	181.50	178.91	181.50	179.87	116,090
2026-07-02	177.50	180.00	176.26	179.00	177.40	176,435
2026-07-01	176.00	179.00	174.86	178.00	176.41	353,706
2026-06-30	178.00	178.50	175.90	176.50	174.92	373,344
2026-06-29	176.00	178.02	174.50	175.00	173.43	142,847
2026-06-26	175.00	177.00	174.44	176.00	174.42	193,821
2026-06-25	175.50	178.60	175.50	177.00	175.41	353,319
2026-06-24	176.00	178.61	175.13	177.00	175.41	330,393
2026-06-23	178.50	178.50	176.30	177.50	175.91	174,927
2026-06-22	180.50	182.97	179.50	180.00	178.39	347,678
2026-06-19	181.00	185.50	180.00	181.50	179.87	355,613
2026-06-18	182.00	183.20	181.00	181.50	179.87	167,138
2026-06-17	182.00	185.50	182.00	183.50	181.86	124,312
2026-06-16	183.50	187.00	183.00	183.00	181.36	99,473
2026-06-15	187.00	187.00	182.45	182.50	180.86	272,109
2026-06-12	180.00	181.10	179.00	179.50	177.89	490,847
2026-06-11	178.00	179.50	177.77	178.50	176.90	142,804
2026-06-10	182.50	182.65	178.00	178.50	176.90	196,658
2026-06-09	183.00	184.50	182.50	182.50	180.86	237,384
2026-06-08	184.00	185.00	180.40	182.50	180.86	363,857
2026-06-05	186.00	187.00	184.00	184.50	182.85	413,636
2026-06-04	184.00	187.00	184.00	185.50	183.84	207,008
2026-06-03	185.50	187.50	184.00	186.00	184.33	302,113
2026-06-02	186.50	188.50	185.00	186.50	184.83	314,976
2026-06-01	187.50	189.00	184.50	185.50	183.84	165,564
2026-05-29	188.50	189.00	186.54	188.00	186.32	300,868
2026-05-28	184.50	187.19	184.50	186.50	184.83	165,674
2026-05-27	185.00	188.41	183.16	186.00	184.33	152,299
2026-05-26	187.50	188.00	183.17	185.25	183.59	273,732
2026-05-22	181.50	184.00	180.00	184.00	182.35	173,327
2026-05-21	178.00	180.51	177.41	180.50	178.88	161,543
2026-05-20	177.50	181.00	176.60	180.00	178.39	178,480
2026-05-19	178.50	178.50	173.50	176.00	174.42	190,498
2026-05-18	173.00	177.50	173.00	174.00	172.44	187,562
2026-05-15	172.50	177.50	172.26	175.50	173.93	131,315
2026-05-14	174.00	175.00	173.21	174.50	172.94	307,210
2026-05-13	173.00	173.27	171.00	173.00	171.45	201,304
2026-05-12	173.00	173.76	172.05	173.00	171.45	223,551
2026-05-11	174.00	175.00	173.00	174.50	172.94	316,448
2026-05-08	173.00	175.00	172.15	174.00	172.44	62,067
2026-05-07	174.50	176.50	173.46	173.50	171.95	86,128
2026-05-06	172.00	178.00	171.11	173.50	171.95	501,986
2026-05-05	168.50	170.00	166.24	169.50	167.98	135,785
2026-05-01	166.50	168.48	166.00	167.00	165.50	187,643
2026-04-30	167.00	168.00	165.00	167.00	165.50	84,458

← NewerPage 2 of 5 · 253 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.