Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	159.20	160.44	156.40	159.60	153.36	257,059
2022-04-12	159.00	163.16	157.38	158.60	152.40	683,959
2022-04-11	160.60	164.80	159.00	159.00	152.79	444,615
2022-04-08	165.00	166.20	160.20	164.80	158.36	324,308
2022-04-07	161.20	165.64	161.20	161.20	154.90	360,340
2022-04-06	169.80	170.40	161.20	164.60	158.17	473,551
2022-04-05	168.20	171.00	166.60	166.60	160.09	324,415
2022-04-04	169.00	170.00	167.20	167.20	160.67	279,295
2022-04-01	166.60	169.60	166.20	167.00	160.48	300,384
2022-03-31	166.60	169.00	166.00	168.00	161.44	321,786
2022-03-30	167.80	169.08	166.12	168.00	161.44	368,309
2022-03-29	162.80	167.16	161.60	166.40	159.90	712,623
2022-03-28	161.60	162.78	160.20	160.80	154.52	224,421
2022-03-25	163.00	167.60	160.00	160.00	153.75	321,852
2022-03-24	165.60	167.34	162.80	166.00	159.51	298,372
2022-03-23	169.60	170.93	165.00	165.40	158.94	571,213
2022-03-22	165.00	170.00	165.00	169.20	162.59	474,909
2022-03-21	167.20	168.39	164.44	166.20	159.71	420,724
2022-03-18	161.40	167.00	161.00	164.00	157.59	588,829
2022-03-17	161.00	165.28	158.80	161.80	155.48	643,427
2022-03-16	154.00	160.00	150.83	157.20	151.06	962,791
2022-03-15	149.20	150.58	147.37	148.00	142.22	314,405
2022-03-14	147.20	152.00	145.60	150.00	144.14	262,852
2022-03-11	145.40	150.03	144.50	147.00	141.26	476,009
2022-03-10	148.00	148.00	141.80	143.80	138.18	464,014
2022-03-09	140.00	146.60	137.28	145.20	139.53	537,342
2022-03-08	135.00	138.67	133.00	134.20	128.96	448,934
2022-03-07	136.40	140.80	129.00	135.80	130.49	1,488,974
2022-03-04	150.00	151.20	140.00	142.40	136.84	779,501
2022-03-03	152.00	155.82	150.21	150.80	144.91	446,183
2022-03-02	153.00	157.56	152.22	156.00	149.91	304,570
2022-03-01	158.00	161.00	154.36	154.40	148.37	222,579
2022-02-28	158.00	158.40	153.14	157.40	151.25	620,097
2022-02-25	148.40	158.00	144.80	157.00	150.87	1,002,878
2022-02-24	146.00	147.80	140.73	144.60	138.95	999,477
2022-02-23	152.20	154.40	150.00	152.00	146.06	305,066
2022-02-22	150.00	153.80	145.63	150.00	144.14	1,051,756
2022-02-21	163.80	166.60	151.80	154.40	148.37	1,154,969
2022-02-18	166.60	168.20	162.20	164.00	157.59	325,978
2022-02-17	169.00	170.41	165.00	166.60	160.09	398,939
2022-02-16	170.00	172.00	166.60	170.00	163.36	543,943
2022-02-15	163.40	169.96	163.40	168.00	161.44	816,720
2022-02-14	172.00	175.09	164.00	168.20	161.63	1,446,591
2022-02-11	179.00	179.00	174.29	176.80	169.89	615,620
2022-02-10	183.00	183.50	177.80	178.60	171.62	528,521
2022-02-09	176.40	181.80	176.40	181.80	174.70	716,540
2022-02-08	181.40	183.40	175.00	175.00	168.16	1,185,958
2022-02-07	184.80	184.80	179.96	182.00	174.89	518,875
2022-02-04	183.00	185.00	180.00	180.00	172.97	817,785
2022-02-03	185.00	185.99	181.96	182.60	175.47	437,825
2022-02-02	186.00	188.25	184.20	186.20	178.93	764,369
2022-02-01	176.80	184.00	172.20	181.40	174.31	935,489
2022-01-31	172.00	176.00	167.41	173.00	166.24	306,024
2022-01-28	168.00	172.40	166.00	169.20	162.59	833,492
2022-01-27	169.60	172.59	163.33	169.00	162.40	425,226
2022-01-26	169.40	177.00	164.91	175.60	168.74	621,510
2022-01-25	166.80	167.40	162.40	167.20	160.67	866,171
2022-01-24	175.20	179.80	159.66	163.80	157.40	2,096,981
2022-01-21	182.20	184.73	172.20	179.20	172.20	565,963
2022-01-20	185.00	188.80	185.00	185.40	178.16	548,992

← NewerPage 20 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.