Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 169.00 | 171.50 | 167.50 | 170.00 | 167.13 | 1,928,188 |
| 2025-05-19 | 168.50 | 168.50 | 166.50 | 168.00 | 165.16 | 356,840 |
| 2025-05-16 | 166.50 | 168.28 | 165.50 | 167.00 | 164.18 | 2,130,937 |
| 2025-05-15 | 165.00 | 167.40 | 165.00 | 166.00 | 163.19 | 2,125,180 |
| 2025-05-14 | 165.50 | 167.50 | 164.63 | 165.50 | 162.70 | 183,047 |
| 2025-05-13 | 164.00 | 165.90 | 162.02 | 164.00 | 161.23 | 103,028 |
| 2025-05-12 | 163.00 | 165.00 | 160.18 | 163.00 | 160.25 | 236,403 |
| 2025-05-09 | 161.50 | 163.00 | 159.70 | 160.50 | 157.79 | 167,916 |
| 2025-05-08 | 160.00 | 161.50 | 159.00 | 161.50 | 158.77 | 126,394 |
| 2025-05-07 | 160.00 | 160.28 | 159.00 | 159.00 | 156.31 | 107,484 |
| 2025-05-06 | 160.00 | 160.50 | 158.00 | 160.50 | 157.79 | 242,200 |
| 2025-05-02 | 157.50 | 160.00 | 156.00 | 159.50 | 156.80 | 317,222 |
| 2025-05-01 | 154.50 | 156.38 | 154.50 | 155.00 | 152.38 | 49,510 |
| 2025-04-30 | 154.50 | 155.65 | 153.83 | 155.50 | 152.87 | 177,327 |
| 2025-04-29 | 154.00 | 154.16 | 153.00 | 154.00 | 151.40 | 149,018 |
| 2025-04-28 | 153.50 | 154.50 | 152.68 | 153.50 | 150.91 | 128,453 |
| 2025-04-25 | 151.50 | 153.50 | 151.50 | 153.00 | 150.41 | 75,857 |
| 2025-04-24 | 152.00 | 152.50 | 151.50 | 152.50 | 149.92 | 92,487 |
| 2025-04-23 | 152.00 | 153.38 | 151.50 | 152.00 | 149.43 | 146,415 |
| 2025-04-22 | 149.50 | 151.00 | 145.72 | 150.00 | 147.47 | 702,307 |
| 2025-04-17 | 149.00 | 150.00 | 146.42 | 150.00 | 147.47 | 266,457 |
| 2025-04-16 | 151.50 | 151.50 | 145.33 | 150.50 | 147.96 | 1,402,167 |
| 2025-04-15 | 151.00 | 151.00 | 148.03 | 150.00 | 147.47 | 80,373 |
| 2025-04-14 | 151.00 | 151.00 | 147.10 | 150.00 | 147.47 | 164,365 |
| 2025-04-11 | 144.50 | 147.00 | 142.50 | 145.50 | 143.04 | 972,322 |
| 2025-04-10 | 147.00 | 152.23 | 143.50 | 144.50 | 142.06 | 1,197,105 |
| 2025-04-09 | 139.50 | 140.76 | 138.00 | 139.00 | 136.65 | 369,713 |
| 2025-04-08 | 142.00 | 144.32 | 140.48 | 144.00 | 141.57 | 5,612,305 |
| 2025-04-07 | 139.00 | 140.50 | 130.61 | 138.00 | 135.67 | 698,104 |
| 2025-04-04 | 147.00 | 148.98 | 141.00 | 142.00 | 139.60 | 5,851,990 |
| 2025-04-03 | 149.00 | 149.50 | 147.50 | 147.50 | 145.01 | 2,144,487 |
| 2025-04-02 | 150.50 | 151.00 | 149.60 | 150.50 | 147.96 | 190,912 |
| 2025-04-01 | 149.50 | 151.00 | 148.50 | 151.00 | 148.45 | 77,749 |
| 2025-03-31 | 150.00 | 151.00 | 147.50 | 148.50 | 145.99 | 153,554 |
| 2025-03-28 | 151.00 | 153.00 | 151.00 | 151.00 | 148.45 | 77,844 |
| 2025-03-27 | 153.00 | 154.90 | 152.00 | 152.50 | 149.92 | 286,723 |
| 2025-03-26 | 155.00 | 155.40 | 153.00 | 153.00 | 150.41 | 150,532 |
| 2025-03-25 | 155.00 | 156.13 | 154.50 | 154.50 | 151.89 | 111,941 |
| 2025-03-24 | 154.50 | 158.50 | 154.00 | 154.00 | 151.40 | 169,319 |
| 2025-03-21 | 155.00 | 156.10 | 154.00 | 154.50 | 151.89 | 866,169 |
| 2025-03-20 | 157.00 | 159.00 | 155.28 | 155.50 | 152.87 | 975,771 |
| 2025-03-19 | 156.50 | 157.25 | 156.43 | 156.50 | 153.86 | 1,070,494 |
| 2025-03-18 | 156.00 | 159.24 | 155.97 | 157.50 | 154.84 | 1,285,976 |
| 2025-03-17 | 155.50 | 155.87 | 151.50 | 155.50 | 152.87 | 810,314 |
| 2025-03-14 | 152.00 | 156.00 | 151.00 | 154.50 | 151.89 | 1,327,013 |
| 2025-03-13 | 151.50 | 152.49 | 151.45 | 152.00 | 149.43 | 1,371,156 |
| 2025-03-12 | 151.00 | 153.00 | 151.00 | 152.50 | 149.92 | 887,837 |
| 2025-03-11 | 153.50 | 153.50 | 152.26 | 152.50 | 149.92 | 747,466 |
| 2025-03-10 | 154.00 | 154.50 | 152.50 | 153.50 | 150.91 | 1,438,030 |
| 2025-03-07 | 154.50 | 155.00 | 153.50 | 155.00 | 152.38 | 1,379,661 |
| 2025-03-06 | 155.50 | 157.00 | 154.00 | 154.50 | 151.89 | 1,060,752 |
| 2025-03-05 | 151.00 | 155.00 | 151.00 | 154.50 | 151.89 | 2,003,443 |
| 2025-03-04 | 151.50 | 153.04 | 150.50 | 150.50 | 147.96 | 356,584 |
| 2025-03-03 | 152.50 | 154.10 | 151.58 | 152.50 | 149.92 | 437,405 |
| 2025-02-28 | 153.00 | 153.50 | 151.43 | 151.50 | 148.94 | 209,514 |
| 2025-02-27 | 155.50 | 156.98 | 153.00 | 153.00 | 150.41 | 367,129 |
| 2025-02-26 | 154.50 | 158.50 | 154.50 | 155.00 | 152.38 | 1,122,891 |
| 2025-02-25 | 154.50 | 156.00 | 154.00 | 154.00 | 151.40 | 204,387 |
| 2025-02-24 | 159.00 | 159.00 | 154.72 | 155.00 | 152.38 | 433,701 |
| 2025-02-21 | 156.00 | 158.47 | 156.00 | 156.50 | 153.86 | 977,934 |
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.