Montanaro European Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 138.50 | 140.50 | 137.04 | 138.50 | 135.87 | 598,437 |
| 2024-11-22 | 136.00 | 140.00 | 136.00 | 137.00 | 134.40 | 338,025 |
| 2024-11-21 | 136.50 | 139.13 | 136.00 | 136.50 | 133.91 | 198,751 |
| 2024-11-20 | 136.50 | 138.03 | 136.00 | 136.50 | 133.91 | 240,351 |
| 2024-11-19 | 139.00 | 140.49 | 136.35 | 136.50 | 133.91 | 277,288 |
| 2024-11-18 | 143.50 | 144.00 | 139.00 | 139.00 | 136.36 | 214,618 |
| 2024-11-15 | 141.00 | 143.50 | 139.62 | 140.00 | 137.34 | 131,935 |
| 2024-11-14 | 142.50 | 142.50 | 140.00 | 141.50 | 138.81 | 248,190 |
| 2024-11-13 | 143.50 | 143.90 | 139.85 | 140.50 | 137.83 | 629,926 |
| 2024-11-12 | 143.00 | 146.00 | 141.58 | 143.00 | 140.28 | 82,607 |
| 2024-11-11 | 143.00 | 145.50 | 142.50 | 143.00 | 140.28 | 268,141 |
| 2024-11-08 | 143.00 | 144.00 | 141.63 | 142.50 | 139.79 | 162,581 |
| 2024-11-07 | 142.50 | 144.00 | 142.35 | 144.00 | 141.27 | 350,657 |
| 2024-11-06 | 145.50 | 146.00 | 142.00 | 142.00 | 139.30 | 716,831 |
| 2024-11-05 | 143.50 | 145.00 | 142.00 | 142.00 | 139.30 | 22,622 |
| 2024-11-04 | 145.00 | 145.50 | 143.50 | 143.50 | 140.78 | 411,569 |
| 2024-11-01 | 145.00 | 145.00 | 143.50 | 143.50 | 140.78 | 52,218 |
| 2024-10-31 | 145.50 | 145.50 | 143.13 | 145.00 | 142.25 | 125,740 |
| 2024-10-30 | 143.50 | 146.12 | 143.50 | 144.50 | 141.76 | 110,950 |
| 2024-10-29 | 144.50 | 147.00 | 144.38 | 146.00 | 143.23 | 464,223 |
| 2024-10-28 | 146.00 | 147.00 | 144.42 | 146.50 | 143.72 | 377,425 |
| 2024-10-25 | 144.00 | 146.50 | 144.00 | 144.00 | 141.27 | 147,454 |
| 2024-10-24 | 145.50 | 146.50 | 143.65 | 146.50 | 143.72 | 742,911 |
| 2024-10-23 | 143.20 | 145.37 | 143.20 | 145.00 | 142.25 | 444,147 |
| 2024-10-22 | 144.50 | 145.88 | 143.30 | 144.50 | 141.76 | 258,441 |
| 2024-10-21 | 146.00 | 146.00 | 144.65 | 145.50 | 142.74 | 213,347 |
| 2024-10-18 | 142.50 | 146.00 | 142.50 | 146.00 | 143.23 | 210,949 |
| 2024-10-17 | 145.00 | 146.00 | 143.72 | 145.75 | 142.98 | 362,519 |
| 2024-10-16 | 143.00 | 144.85 | 143.00 | 144.00 | 141.27 | 922,857 |
| 2024-10-15 | 145.00 | 145.00 | 141.50 | 143.75 | 141.02 | 914,318 |
| 2024-10-14 | 145.00 | 146.00 | 142.52 | 144.00 | 141.27 | 410,093 |
| 2024-10-11 | 144.00 | 145.50 | 142.00 | 142.50 | 139.79 | 299,352 |
| 2024-10-10 | 143.00 | 143.77 | 142.65 | 143.75 | 141.02 | 82,646 |
| 2024-10-09 | 143.00 | 145.47 | 142.38 | 144.00 | 141.27 | 286,943 |
| 2024-10-08 | 141.50 | 145.50 | 141.50 | 145.50 | 142.74 | 72,141 |
| 2024-10-07 | 143.50 | 144.57 | 142.00 | 142.00 | 139.30 | 133,781 |
| 2024-10-04 | 143.50 | 144.50 | 143.04 | 144.00 | 141.27 | 281,188 |
| 2024-10-03 | 144.00 | 144.50 | 142.88 | 143.75 | 141.02 | 200,170 |
| 2024-10-02 | 143.50 | 145.00 | 143.00 | 143.00 | 140.28 | 132,444 |
| 2024-10-01 | 145.50 | 146.50 | 142.50 | 144.50 | 141.76 | 125,288 |
| 2024-09-30 | 141.50 | 146.00 | 141.50 | 145.00 | 142.25 | 118,139 |
| 2024-09-27 | 143.50 | 146.34 | 143.50 | 145.50 | 142.74 | 140,250 |
| 2024-09-26 | 144.00 | 146.00 | 143.50 | 144.50 | 141.76 | 1,633,118 |
| 2024-09-25 | 143.00 | 145.86 | 142.00 | 142.50 | 139.79 | 1,198,954 |
| 2024-09-24 | 146.00 | 146.00 | 142.05 | 144.00 | 141.27 | 1,750,509 |
| 2024-09-23 | 142.50 | 144.00 | 141.75 | 142.50 | 139.79 | 1,213,321 |
| 2024-09-20 | 143.00 | 145.50 | 142.50 | 143.50 | 140.78 | 245,278 |
| 2024-09-19 | 144.00 | 144.00 | 142.50 | 144.00 | 141.27 | 436,927 |
| 2024-09-18 | 143.50 | 144.38 | 142.00 | 142.00 | 139.30 | 283,060 |
| 2024-09-17 | 143.50 | 144.45 | 143.50 | 143.50 | 140.78 | 34,800 |
| 2024-09-16 | 144.00 | 146.00 | 144.00 | 144.50 | 141.76 | 164,489 |
| 2024-09-13 | 143.00 | 144.25 | 141.80 | 144.00 | 141.27 | 207,502 |
| 2024-09-12 | 143.00 | 143.00 | 141.49 | 141.50 | 138.81 | 252,416 |
| 2024-09-11 | 141.00 | 142.50 | 140.50 | 140.50 | 137.83 | 71,918 |
| 2024-09-10 | 138.00 | 143.00 | 138.00 | 141.00 | 138.32 | 817,663 |
| 2024-09-09 | 142.00 | 143.50 | 140.00 | 142.00 | 139.30 | 187,182 |
| 2024-09-06 | 138.00 | 143.00 | 138.00 | 141.00 | 138.32 | 214,423 |
| 2024-09-05 | 142.50 | 143.24 | 141.80 | 142.00 | 139.30 | 95,604 |
| 2024-09-04 | 142.00 | 143.50 | 139.10 | 142.00 | 139.30 | 222,301 |
| 2024-09-03 | 145.00 | 145.50 | 143.50 | 143.50 | 140.78 | 288,547 |
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.