Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 157.00 | 157.65 | 155.00 | 155.00 | 152.38 | 1,056,462 |
| 2025-02-19 | 159.00 | 159.62 | 156.50 | 157.00 | 154.35 | 585,075 |
| 2025-02-18 | 159.00 | 160.50 | 157.50 | 158.50 | 155.82 | 918,442 |
| 2025-02-17 | 158.50 | 160.50 | 158.33 | 159.50 | 156.80 | 347,437 |
| 2025-02-14 | 158.50 | 159.25 | 158.50 | 158.50 | 155.82 | 518,258 |
| 2025-02-13 | 159.00 | 160.50 | 157.50 | 157.50 | 154.84 | 259,444 |
| 2025-02-12 | 158.50 | 159.10 | 156.50 | 157.00 | 154.35 | 177,595 |
| 2025-02-11 | 157.50 | 158.60 | 156.50 | 157.50 | 154.84 | 644,104 |
| 2025-02-10 | 155.00 | 158.49 | 154.05 | 157.50 | 154.84 | 490,774 |
| 2025-02-07 | 156.50 | 156.50 | 154.50 | 155.00 | 152.38 | 100,141 |
| 2025-02-06 | 155.00 | 156.50 | 155.00 | 155.50 | 152.87 | 130,028 |
| 2025-02-05 | 153.50 | 154.75 | 152.02 | 154.50 | 151.89 | 515,631 |
| 2025-02-04 | 153.50 | 155.00 | 152.25 | 153.50 | 150.91 | 170,088 |
| 2025-02-03 | 152.50 | 154.50 | 151.07 | 153.00 | 150.41 | 588,300 |
| 2025-01-31 | 154.00 | 156.00 | 154.00 | 155.00 | 152.38 | 634,100 |
| 2025-01-30 | 152.50 | 155.50 | 152.50 | 155.50 | 152.87 | 321,983 |
| 2025-01-29 | 151.50 | 153.50 | 151.24 | 153.00 | 150.41 | 697,413 |
| 2025-01-28 | 151.50 | 152.00 | 150.00 | 151.00 | 148.45 | 147,635 |
| 2025-01-27 | 152.00 | 153.72 | 148.00 | 150.00 | 147.47 | 230,745 |
| 2025-01-24 | 154.00 | 155.00 | 152.50 | 152.50 | 149.92 | 146,537 |
| 2025-01-23 | 155.00 | 155.00 | 152.50 | 154.00 | 151.40 | 1,305,962 |
| 2025-01-22 | 150.00 | 154.50 | 150.00 | 153.00 | 150.41 | 1,611,032 |
| 2025-01-21 | 148.00 | 149.55 | 147.50 | 149.50 | 146.97 | 810,246 |
| 2025-01-20 | 150.00 | 150.00 | 147.35 | 147.50 | 145.01 | 614,434 |
| 2025-01-17 | 146.50 | 147.50 | 146.50 | 146.50 | 144.02 | 547,451 |
| 2025-01-16 | 144.00 | 146.53 | 143.15 | 146.00 | 143.53 | 1,016,073 |
| 2025-01-15 | 142.00 | 143.75 | 142.00 | 143.75 | 141.32 | 594,390 |
| 2025-01-14 | 142.50 | 143.50 | 142.00 | 142.00 | 139.60 | 191,279 |
| 2025-01-13 | 141.50 | 143.00 | 140.50 | 141.00 | 138.62 | 378,419 |
| 2025-01-10 | 142.00 | 143.00 | 140.50 | 143.00 | 140.58 | 2,870,017 |
| 2025-01-09 | 142.50 | 143.50 | 141.89 | 142.00 | 139.60 | 85,287 |
| 2025-01-08 | 141.50 | 142.64 | 141.00 | 141.50 | 139.11 | 226,371 |
| 2025-01-07 | 143.00 | 144.00 | 141.00 | 141.50 | 139.11 | 1,117,191 |
| 2025-01-06 | 142.00 | 143.50 | 140.50 | 142.00 | 139.60 | 345,369 |
| 2025-01-03 | 141.00 | 141.51 | 141.00 | 141.00 | 138.62 | 178,362 |
| 2025-01-02 | 140.50 | 142.00 | 138.58 | 142.00 | 139.60 | 79,155 |
| 2024-12-31 | 139.00 | 140.50 | 137.25 | 140.50 | 138.13 | 100,098 |
| 2024-12-30 | 139.00 | 141.00 | 138.21 | 139.00 | 136.65 | 127,766 |
| 2024-12-27 | 139.50 | 141.50 | 139.50 | 140.50 | 138.13 | 112,516 |
| 2024-12-24 | 139.88 | 140.00 | 139.26 | 139.50 | 137.14 | 42,942 |
| 2024-12-23 | 139.50 | 141.00 | 139.50 | 139.50 | 137.14 | 47,870 |
| 2024-12-20 | 139.50 | 140.00 | 138.00 | 139.50 | 137.14 | 66,687 |
| 2024-12-19 | 139.50 | 141.00 | 138.50 | 138.50 | 136.16 | 38,934 |
| 2024-12-18 | 141.50 | 143.50 | 141.00 | 141.00 | 138.32 | 678,157 |
| 2024-12-17 | 141.00 | 142.52 | 141.00 | 141.00 | 138.32 | 242,561 |
| 2024-12-16 | 142.00 | 143.00 | 141.00 | 141.50 | 138.81 | 1,834,893 |
| 2024-12-13 | 142.00 | 143.00 | 142.00 | 142.75 | 140.04 | 175,851 |
| 2024-12-12 | 141.50 | 142.65 | 140.05 | 142.00 | 139.30 | 362,371 |
| 2024-12-11 | 141.50 | 142.00 | 140.19 | 141.50 | 138.81 | 318,324 |
| 2024-12-10 | 141.00 | 142.19 | 140.50 | 140.50 | 137.83 | 1,272,179 |
| 2024-12-09 | 141.50 | 142.50 | 140.02 | 142.00 | 139.30 | 551,369 |
| 2024-12-06 | 141.00 | 142.24 | 140.15 | 141.50 | 138.81 | 380,814 |
| 2024-12-05 | 142.00 | 142.50 | 140.39 | 142.00 | 139.30 | 339,148 |
| 2024-12-04 | 141.00 | 142.24 | 139.50 | 142.00 | 139.30 | 1,036,160 |
| 2024-12-03 | 139.50 | 140.50 | 136.78 | 140.50 | 137.83 | 362,707 |
| 2024-12-02 | 136.50 | 139.50 | 136.00 | 139.00 | 136.36 | 1,616,305 |
| 2024-11-29 | 136.00 | 137.56 | 135.10 | 136.50 | 133.91 | 1,104,381 |
| 2024-11-28 | 136.50 | 139.50 | 135.00 | 135.50 | 132.93 | 775,735 |
| 2024-11-27 | 138.00 | 140.08 | 136.00 | 136.00 | 133.42 | 471,734 |
| 2024-11-26 | 138.00 | 140.50 | 137.02 | 138.00 | 135.38 | 144,979 |
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.