Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	167.50	169.50	166.50	167.00	165.50	189,156
2026-04-28	168.50	169.00	167.00	168.00	166.49	252,051
2026-04-27	168.50	170.50	167.49	169.50	167.98	278,764
2026-04-24	167.00	170.00	167.00	169.00	167.49	180,032
2026-04-23	168.50	170.00	167.83	170.00	168.48	286,956
2026-04-22	170.00	172.00	168.50	170.00	168.48	357,175
2026-04-21	172.00	172.50	170.00	171.00	169.47	363,157
2026-04-20	172.50	172.50	170.00	171.50	169.96	213,772
2026-04-17	169.00	172.50	165.50	172.50	170.95	213,870
2026-04-16	166.00	169.00	165.75	167.00	165.50	255,046
2026-04-15	164.00	165.55	164.00	165.50	164.02	138,572
2026-04-14	162.50	164.00	161.00	164.00	162.53	115,702
2026-04-13	161.00	162.00	159.50	161.50	160.05	93,163
2026-04-10	159.00	162.50	157.72	161.00	159.56	288,930
2026-04-09	157.50	159.00	157.06	159.00	157.58	580,997
2026-04-08	158.50	161.00	157.50	158.00	156.58	643,287
2026-04-07	155.00	155.00	151.95	152.50	151.13	473,985
2026-04-02	151.00	154.00	150.50	154.00	152.62	433,106
2026-04-01	153.50	154.00	152.00	153.50	152.12	291,643
2026-03-31	147.00	149.50	146.45	149.50	148.16	688,395
2026-03-30	146.00	147.74	144.89	146.50	145.19	669,421
2026-03-27	148.00	148.00	145.50	147.50	146.18	152,475
2026-03-26	148.00	150.50	147.50	148.00	146.67	291,953
2026-03-25	150.00	150.50	148.00	149.50	148.16	575,191
2026-03-24	147.50	147.82	145.68	146.50	145.19	434,236
2026-03-23	146.50	149.50	142.00	147.50	146.18	490,340
2026-03-20	154.50	154.50	147.50	148.00	146.67	482,491
2026-03-19	151.50	153.50	149.73	150.50	149.15	157,188
2026-03-18	157.00	158.00	154.65	155.50	154.11	302,596
2026-03-17	153.00	155.85	152.50	154.50	153.12	278,552
2026-03-16	157.00	157.50	151.38	153.00	151.63	1,743,069
2026-03-13	154.00	156.00	152.63	153.00	151.63	90,157
2026-03-12	154.50	155.50	154.15	154.50	153.12	103,445
2026-03-11	156.00	157.00	155.50	157.00	155.59	157,347
2026-03-10	159.00	160.00	156.50	158.00	156.58	417,811
2026-03-09	155.50	156.00	152.00	155.50	154.11	283,388
2026-03-06	160.00	160.50	157.00	157.50	156.09	474,451
2026-03-05	161.50	162.00	158.50	159.50	158.07	1,056,703
2026-03-04	158.00	160.10	156.25	160.00	158.57	1,650,367
2026-03-03	160.00	163.00	157.45	158.50	157.08	370,652
2026-03-02	163.50	168.00	163.00	163.50	162.04	396,810
2026-02-27	166.50	168.50	166.25	167.00	165.50	165,891
2026-02-26	166.00	168.50	164.85	166.00	164.51	413,272
2026-02-25	166.00	168.50	165.00	165.50	164.02	189,791
2026-02-24	164.50	168.50	164.50	165.00	163.52	225,677
2026-02-23	166.50	168.00	164.80	166.00	164.51	665,674
2026-02-20	166.50	169.00	165.80	169.00	167.49	152,314
2026-02-19	166.00	167.00	165.50	166.50	165.01	277,010
2026-02-18	164.50	166.50	163.91	166.00	164.51	380,049
2026-02-17	163.50	165.17	163.00	164.50	163.03	415,192
2026-02-16	165.00	167.00	163.10	164.50	163.03	429,633
2026-02-13	164.00	166.00	162.25	164.50	163.03	1,130,912
2026-02-12	165.00	166.00	164.00	164.00	162.53	166,088
2026-02-11	165.00	166.50	163.50	164.00	162.53	385,367
2026-02-10	166.00	167.50	165.00	166.50	165.01	355,182
2026-02-09	164.00	167.50	163.85	165.00	163.52	652,894
2026-02-06	163.50	165.00	163.00	163.00	161.54	293,448
2026-02-05	165.00	165.50	163.50	163.50	162.04	399,521
2026-02-04	164.50	166.75	163.17	164.00	162.53	214,528
2026-02-03	166.50	168.00	164.35	165.00	163.52	240,258

← NewerPage 3 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.