Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	165.50	168.00	165.50	166.00	164.51	142,577
2026-01-30	167.50	168.00	167.00	167.00	165.50	135,906
2026-01-29	169.00	169.00	166.50	166.50	165.01	263,161
2026-01-28	170.00	172.00	167.85	168.50	166.99	1,592,497
2026-01-27	169.50	170.50	167.50	170.00	168.48	1,741,381
2026-01-26	169.50	170.00	167.30	170.00	168.48	331,389
2026-01-23	170.00	170.16	169.26	170.00	168.48	177,546
2026-01-22	169.00	171.00	169.00	170.50	168.97	580,020
2026-01-21	166.50	168.00	165.60	167.50	166.00	253,281
2026-01-20	165.50	167.12	164.89	166.50	165.01	581,330
2026-01-19	166.50	169.50	166.18	167.50	166.00	512,417
2026-01-16	170.50	171.50	168.62	170.50	168.97	493,637
2026-01-15	168.50	170.05	168.50	170.00	168.48	354,759
2026-01-14	169.00	170.00	167.70	168.50	166.99	406,599
2026-01-13	168.00	169.50	168.00	169.00	167.49	515,582
2026-01-12	168.00	169.50	168.00	169.00	167.49	715,650
2026-01-09	168.50	169.50	168.00	169.00	167.49	388,650
2026-01-08	167.00	167.75	166.10	167.50	166.00	411,063
2026-01-07	166.00	167.50	164.50	167.00	165.50	495,715
2026-01-06	165.00	166.00	164.50	165.00	163.52	509,224
2026-01-05	165.00	168.00	164.00	165.00	163.52	574,625
2026-01-02	168.50	168.50	162.25	165.00	163.52	493,388
2025-12-31	165.00	167.00	164.63	166.50	165.01	263,726
2025-12-30	164.50	166.50	163.75	166.00	164.51	438,605
2025-12-29	164.00	164.75	163.50	164.50	163.03	426,382
2025-12-24	162.50	165.00	162.50	164.50	163.03	195,418
2025-12-23	162.50	164.74	162.00	164.00	162.53	354,170
2025-12-22	165.00	166.00	163.00	164.00	162.53	341,498
2025-12-19	163.50	165.85	162.08	164.50	163.03	619,949
2025-12-18	163.50	164.43	162.50	164.00	162.53	463,879
2025-12-17	165.00	168.00	163.50	163.50	162.04	485,437
2025-12-16	166.50	167.00	164.00	164.50	163.03	881,738
2025-12-15	170.00	170.00	166.50	167.50	166.00	243,009
2025-12-12	169.50	170.00	166.50	167.50	166.00	552,160
2025-12-11	167.00	168.00	166.00	166.50	165.01	2,915,119
2025-12-10	167.00	168.24	165.00	167.50	166.00	662,642
2025-12-09	168.00	168.00	166.50	166.50	165.01	309,240
2025-12-08	168.00	169.00	167.00	167.50	166.00	503,611
2025-12-05	164.00	168.00	164.00	167.50	166.00	519,889
2025-12-04	165.50	166.50	165.02	166.50	165.01	336,347
2025-12-03	166.00	172.93	163.74	166.00	164.12	398,042
2025-12-02	165.00	173.12	163.75	166.00	164.12	7,903,623
2025-12-01	163.50	164.50	163.44	164.50	162.63	623,964
2025-11-28	164.00	164.50	163.37	164.50	162.63	663,313
2025-11-27	164.00	164.65	163.15	164.50	162.63	1,088,102
2025-11-26	164.00	164.50	162.58	164.50	162.63	621,570
2025-11-25	163.00	164.00	162.58	164.00	162.14	415,763
2025-11-24	164.00	167.50	163.00	164.00	162.14	607,835
2025-11-21	164.50	164.50	162.50	163.00	161.15	362,802
2025-11-20	165.50	167.50	165.00	165.00	163.13	316,932
2025-11-19	164.50	166.50	163.50	164.50	162.63	232,707
2025-11-18	165.00	167.50	163.60	164.00	162.14	485,898
2025-11-17	171.00	171.00	167.00	167.50	165.60	97,021
2025-11-14	170.50	170.50	167.50	169.50	167.58	380,003
2025-11-13	172.00	172.25	170.00	170.50	168.57	854,292
2025-11-12	172.00	174.50	169.50	170.00	168.07	658,011
2025-11-11	169.50	170.00	167.00	169.50	167.58	191,067
2025-11-10	169.50	172.50	168.00	168.00	166.09	204,167
2025-11-07	168.50	172.50	167.00	167.00	165.11	251,481
2025-11-06	173.00	173.00	169.00	169.50	167.58	431,187

← NewerPage 4 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.