Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 174.00 | 174.00 | 172.00 | 172.50 | 170.54 | 351,940 |
| 2025-08-12 | 173.00 | 174.50 | 172.00 | 173.50 | 171.53 | 136,833 |
| 2025-08-11 | 175.00 | 177.03 | 172.50 | 172.50 | 170.54 | 487,004 |
| 2025-08-08 | 175.00 | 179.50 | 173.40 | 174.50 | 172.52 | 428,972 |
| 2025-08-07 | 175.00 | 179.00 | 174.00 | 175.00 | 173.01 | 1,224,923 |
| 2025-08-06 | 174.50 | 177.50 | 173.00 | 174.00 | 172.03 | 1,216,885 |
| 2025-08-05 | 175.00 | 177.00 | 174.50 | 175.50 | 173.51 | 1,772,821 |
| 2025-08-04 | 176.00 | 181.00 | 175.00 | 175.50 | 173.51 | 589,514 |
| 2025-08-01 | 176.50 | 178.50 | 174.92 | 175.00 | 173.01 | 687,797 |
| 2025-07-31 | 180.00 | 181.00 | 177.00 | 177.50 | 175.49 | 884,997 |
| 2025-07-30 | 179.50 | 180.00 | 178.14 | 178.50 | 176.47 | 978,765 |
| 2025-07-29 | 181.00 | 182.25 | 179.50 | 179.50 | 177.46 | 1,064,596 |
| 2025-07-28 | 183.00 | 185.50 | 181.00 | 181.00 | 178.95 | 259,156 |
| 2025-07-25 | 182.00 | 183.20 | 180.00 | 182.00 | 179.93 | 216,879 |
| 2025-07-24 | 183.00 | 184.50 | 182.00 | 182.00 | 179.93 | 55,909 |
| 2025-07-23 | 183.00 | 184.00 | 181.50 | 181.50 | 179.44 | 245,227 |
| 2025-07-22 | 182.50 | 183.00 | 180.50 | 181.50 | 179.44 | 716,730 |
| 2025-07-21 | 184.00 | 185.00 | 182.87 | 183.50 | 181.42 | 432,331 |
| 2025-07-18 | 184.00 | 184.25 | 183.00 | 183.50 | 181.42 | 293,431 |
| 2025-07-17 | 183.50 | 183.75 | 182.50 | 183.00 | 180.92 | 100,708 |
| 2025-07-16 | 183.00 | 183.00 | 181.00 | 182.00 | 179.93 | 588,831 |
| 2025-07-15 | 183.00 | 183.50 | 181.50 | 181.50 | 179.44 | 190,733 |
| 2025-07-14 | 179.00 | 182.00 | 178.50 | 181.50 | 179.44 | 689,798 |
| 2025-07-11 | 181.00 | 182.50 | 179.50 | 181.50 | 179.44 | 106,700 |
| 2025-07-10 | 181.50 | 182.47 | 180.50 | 182.00 | 179.93 | 212,547 |
| 2025-07-09 | 179.00 | 180.90 | 178.30 | 180.00 | 177.96 | 234,180 |
| 2025-07-08 | 178.00 | 179.25 | 177.64 | 179.00 | 176.97 | 301,606 |
| 2025-07-07 | 177.50 | 178.00 | 177.10 | 178.00 | 175.98 | 117,681 |
| 2025-07-04 | 177.00 | 177.50 | 176.25 | 177.00 | 174.99 | 226,534 |
| 2025-07-03 | 177.00 | 178.00 | 176.60 | 177.50 | 175.49 | 304,941 |
| 2025-07-02 | 175.50 | 177.00 | 175.00 | 176.50 | 174.50 | 290,362 |
| 2025-07-01 | 176.00 | 176.00 | 174.00 | 175.00 | 173.01 | 241,115 |
| 2025-06-30 | 174.50 | 175.50 | 173.05 | 175.50 | 173.51 | 496,195 |
| 2025-06-27 | 173.00 | 173.50 | 171.91 | 173.00 | 171.04 | 784,500 |
| 2025-06-26 | 171.00 | 172.40 | 170.00 | 171.00 | 169.06 | 807,671 |
| 2025-06-25 | 172.00 | 173.00 | 171.00 | 171.00 | 168.11 | 747,136 |
| 2025-06-24 | 172.50 | 173.50 | 171.00 | 171.50 | 168.60 | 644,420 |
| 2025-06-23 | 170.50 | 173.00 | 169.50 | 169.50 | 166.64 | 1,397,452 |
| 2025-06-20 | 172.00 | 172.50 | 170.00 | 171.50 | 168.60 | 1,426,339 |
| 2025-06-19 | 170.00 | 171.00 | 169.50 | 170.25 | 167.37 | 324,406 |
| 2025-06-18 | 169.50 | 171.00 | 169.00 | 170.50 | 167.62 | 816,069 |
| 2025-06-17 | 170.00 | 171.00 | 169.00 | 169.50 | 166.64 | 466,200 |
| 2025-06-16 | 170.50 | 172.50 | 169.88 | 171.50 | 168.60 | 883,781 |
| 2025-06-13 | 171.00 | 171.00 | 169.00 | 170.00 | 167.13 | 1,951,426 |
| 2025-06-12 | 172.50 | 174.00 | 171.00 | 173.00 | 170.08 | 185,885 |
| 2025-06-11 | 172.50 | 173.50 | 171.00 | 173.00 | 170.08 | 994,271 |
| 2025-06-10 | 172.00 | 172.88 | 170.00 | 172.00 | 169.09 | 1,473,107 |
| 2025-06-09 | 172.00 | 173.50 | 170.50 | 172.50 | 169.59 | 1,208,049 |
| 2025-06-06 | 171.00 | 172.00 | 170.00 | 171.50 | 168.60 | 970,679 |
| 2025-06-05 | 168.50 | 171.00 | 168.00 | 170.00 | 167.13 | 2,223,191 |
| 2025-06-04 | 168.00 | 170.00 | 168.00 | 168.50 | 165.65 | 2,095,174 |
| 2025-06-03 | 169.00 | 170.00 | 167.50 | 167.50 | 164.67 | 90,615 |
| 2025-06-02 | 168.00 | 170.00 | 167.50 | 168.50 | 165.65 | 1,997,107 |
| 2025-05-30 | 168.00 | 170.00 | 167.50 | 169.00 | 166.14 | 2,043,287 |
| 2025-05-29 | 168.00 | 169.50 | 167.50 | 168.00 | 165.16 | 2,071,958 |
| 2025-05-28 | 168.00 | 169.00 | 166.00 | 168.00 | 165.16 | 922,520 |
| 2025-05-27 | 168.00 | 169.00 | 165.75 | 167.50 | 164.67 | 911,351 |
| 2025-05-23 | 170.00 | 170.00 | 162.74 | 164.00 | 161.23 | 1,056,648 |
| 2025-05-22 | 168.00 | 169.58 | 167.00 | 168.00 | 165.16 | 859,277 |
| 2025-05-21 | 169.50 | 170.32 | 168.00 | 169.00 | 166.14 | 257,251 |
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.