Montanaro European Smaller Companies Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	172.00	172.00	171.00	172.00	170.05	366,770
2025-11-04	172.50	173.15	172.00	172.50	170.54	621,482
2025-11-03	177.00	177.00	173.50	174.50	172.52	597,946
2025-10-31	174.00	176.00	173.24	175.50	173.51	561,630
2025-10-30	173.50	175.00	173.50	174.50	172.52	424,731
2025-10-29	174.00	175.52	173.07	174.50	172.52	705,218
2025-10-28	172.50	174.50	172.50	174.50	172.52	718,572
2025-10-27	170.50	173.00	170.50	173.00	171.04	387,793
2025-10-24	168.50	171.21	167.92	170.50	168.57	926,779
2025-10-23	168.50	169.50	166.73	169.00	167.08	1,729,189
2025-10-22	167.50	168.00	165.88	166.50	164.61	419,492
2025-10-21	165.50	166.24	164.41	166.00	164.12	378,332
2025-10-20	163.50	166.00	163.00	165.00	163.13	487,697
2025-10-17	163.00	164.50	162.00	163.50	161.64	427,114
2025-10-16	164.50	166.00	164.12	165.00	163.13	255,861
2025-10-15	166.00	167.50	164.50	165.00	163.13	376,597
2025-10-14	170.00	170.00	164.48	165.50	163.62	324,490
2025-10-13	172.00	172.00	166.50	167.00	165.11	332,610
2025-10-10	170.00	170.22	166.50	167.50	165.60	324,222
2025-10-09	169.00	170.50	169.00	170.00	168.07	403,207
2025-10-08	168.50	170.00	168.50	170.00	168.07	170,604
2025-10-07	170.00	171.00	169.08	169.50	167.58	423,206
2025-10-06	170.50	171.00	169.26	170.50	168.57	233,922
2025-10-03	170.50	172.00	169.25	170.50	168.57	284,801
2025-10-02	170.50	172.00	169.50	170.00	168.07	129,896
2025-10-01	169.00	172.00	168.25	169.00	167.08	210,089
2025-09-30	168.00	169.50	167.99	168.50	166.59	336,254
2025-09-29	172.00	172.00	168.24	168.50	166.59	181,739
2025-09-26	170.50	170.50	168.00	168.50	166.59	335,406
2025-09-25	169.50	170.50	169.50	170.00	168.07	651,759
2025-09-24	170.00	172.00	170.00	171.50	169.55	375,869
2025-09-23	172.50	173.28	171.00	172.00	170.05	395,262
2025-09-22	169.50	173.00	169.13	173.00	171.04	475,500
2025-09-19	171.00	171.95	168.42	171.00	169.06	612,754
2025-09-18	170.00	172.00	168.50	171.50	169.55	368,377
2025-09-17	170.00	170.38	168.35	170.00	168.07	453,377
2025-09-16	169.00	170.00	169.00	170.00	168.07	503,288
2025-09-15	168.50	170.32	168.00	170.00	168.07	402,188
2025-09-12	168.00	169.50	167.44	169.00	167.08	341,000
2025-09-11	167.50	169.00	167.00	168.00	166.09	284,813
2025-09-10	166.50	169.00	166.50	168.00	166.09	364,929
2025-09-09	167.50	167.65	166.50	167.00	165.11	481,006
2025-09-08	167.00	168.00	166.50	168.00	166.09	525,586
2025-09-05	167.50	170.17	165.50	167.00	165.11	911,060
2025-09-04	166.00	167.00	165.00	165.00	163.13	604,482
2025-09-03	167.50	169.50	166.00	166.50	164.61	791,024
2025-09-02	171.00	171.00	167.50	167.50	165.60	456,345
2025-09-01	170.50	173.00	170.00	171.00	169.06	541,803
2025-08-29	170.50	171.50	170.05	170.50	168.57	695,212
2025-08-28	171.00	171.50	169.72	171.00	169.06	575,544
2025-08-27	170.00	172.50	169.50	170.00	168.07	662,789
2025-08-26	173.00	175.50	170.50	171.00	169.06	1,071,019
2025-08-22	172.50	174.50	172.00	173.50	171.53	172,202
2025-08-21	171.50	175.00	171.50	172.50	170.54	563,131
2025-08-20	173.00	174.00	172.35	173.00	171.04	376,765
2025-08-19	172.50	173.50	172.00	173.50	171.53	890,068
2025-08-18	172.00	173.00	171.83	172.00	170.05	122,149
2025-08-15	172.50	173.50	171.50	173.50	171.53	346,570
2025-08-14	172.00	173.50	171.00	172.00	170.05	471,794
2025-08-13	174.00	174.00	172.00	172.50	170.54	351,940

← NewerPage 5 of 22 · 1,265 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.