Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	184.20	190.20	180.16	184.00	176.81	979,244
2022-01-18	189.00	190.51	185.00	187.00	179.69	609,725
2022-01-17	190.00	192.60	188.85	192.60	185.08	686,132
2022-01-14	196.40	197.00	189.50	190.00	182.58	758,023
2022-01-13	198.00	199.20	195.40	195.40	187.77	1,766,018
2022-01-12	198.20	201.50	196.20	199.00	191.23	889,909
2022-01-11	198.00	198.40	194.60	197.00	189.30	1,243,703
2022-01-10	206.50	207.66	194.00	195.00	187.38	922,760
2022-01-07	209.00	210.50	203.50	203.50	195.55	865,652
2022-01-06	211.50	213.00	208.00	208.50	200.35	476,281
2022-01-05	215.00	217.94	212.40	214.00	205.64	1,130,206
2022-01-04	221.50	222.00	214.86	217.50	209.00	882,732
2021-12-31	218.50	220.00	217.97	219.50	210.92	164,752
2021-12-30	219.00	220.00	217.65	219.50	210.92	955,207
2021-12-29	217.50	221.00	215.77	219.00	210.44	602,559
2021-12-24	215.00	216.50	213.90	215.00	206.60	244,781
2021-12-23	211.00	214.50	210.84	214.50	206.12	387,212
2021-12-22	209.50	212.00	208.00	212.00	203.72	281,296
2021-12-21	210.00	211.00	207.50	207.50	199.39	673,512
2021-12-20	205.50	209.00	205.00	209.00	200.83	481,793
2021-12-17	209.50	210.00	205.00	210.00	201.80	2,959,253
2021-12-16	211.00	211.50	207.00	207.00	198.91	999,462
2021-12-15	208.50	209.33	206.52	208.00	199.87	275,473
2021-12-14	213.00	215.00	208.00	208.00	199.87	577,802
2021-12-13	214.50	217.50	211.20	214.50	206.12	281,673
2021-12-10	217.50	217.50	212.00	212.00	203.72	515,258
2021-12-09	217.00	217.96	213.91	216.50	208.04	482,786
2021-12-08	214.50	217.14	213.00	215.00	206.60	1,006,190
2021-12-07	208.00	216.00	208.00	215.50	207.08	1,034,597
2021-12-06	210.00	211.95	206.00	207.50	199.39	1,022,669
2021-12-03	213.50	217.50	208.50	208.50	200.35	464,533
2021-12-02	215.00	216.23	211.01	212.00	203.72	311,711
2021-12-01	215.00	217.06	213.50	214.00	205.45	505,220
2021-11-30	213.00	218.00	211.03	218.00	209.29	551,532
2021-11-29	211.00	215.50	210.50	215.00	206.41	750,663
2021-11-26	208.50	214.50	204.69	213.50	204.97	1,043,082
2021-11-25	212.00	216.50	210.65	213.00	204.49	511,772
2021-11-24	214.00	220.55	209.10	215.00	206.41	409,030
2021-11-23	224.00	225.13	213.00	215.00	206.41	517,174
2021-11-22	226.00	226.89	221.38	224.00	215.05	966,281
2021-11-19	224.00	226.99	219.00	225.50	216.49	603,962
2021-11-18	220.00	223.00	218.50	222.50	213.61	424,017
2021-11-17	218.50	221.00	217.28	220.00	211.21	532,436
2021-11-16	218.00	221.11	216.50	219.50	210.73	967,968
2021-11-15	215.00	219.00	212.25	219.00	210.25	1,246,087
2021-11-12	210.00	215.00	208.00	213.50	204.97	838,078
2021-11-11	209.00	211.00	206.00	209.50	201.13	293,832
2021-11-10	210.50	211.00	206.00	206.00	197.77	614,728
2021-11-09	211.50	212.00	208.00	209.50	201.13	957,028
2021-11-08	210.00	211.50	208.00	211.00	202.57	865,395
2021-11-05	206.00	214.90	205.73	210.00	201.61	1,158,417
2021-11-04	203.50	210.00	202.00	210.00	201.61	2,212,572
2021-11-03	203.50	204.88	202.50	203.50	195.37	531,433
2021-11-02	205.50	207.00	201.50	203.50	195.37	419,614
2021-11-01	205.00	206.50	202.00	202.50	194.41	1,179,217
2021-10-29	205.50	206.00	199.48	202.00	193.93	696,833
2021-10-28	204.00	205.00	201.21	204.50	196.33	1,060,974
2021-10-27	204.50	205.34	203.49	203.50	195.37	466,243
2021-10-26	204.00	208.00	200.06	204.00	195.85	377,276
2021-10-25	204.00	204.22	200.00	200.00	192.01	281,298

← NewerPage 21 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.