Montanaro UK Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.00 | 114.00 | 112.06 | 113.50 | 113.50 | 133,626 |
| 2026-10-15 | 112.50 | 113.00 | 111.30 | 113.00 | 113.00 | 184,294 |
| 2026-10-14 | 115.00 | 115.00 | 112.26 | 113.50 | 111.71 | 113,740 |
| 2026-10-13 | 114.00 | 115.00 | 113.14 | 113.50 | 111.71 | 87,759 |
| 2026-10-12 | 114.00 | 115.00 | 111.00 | 113.25 | 111.46 | 205,108 |
| 2026-10-09 | 112.50 | 114.00 | 112.22 | 113.50 | 111.71 | 31,076 |
| 2026-10-08 | 110.50 | 113.00 | 110.50 | 111.50 | 109.74 | 30,738 |
| 2026-10-07 | 111.50 | 113.50 | 111.50 | 111.50 | 109.74 | 58,826 |
| 2026-10-06 | 111.00 | 113.50 | 110.50 | 112.00 | 110.23 | 114,490 |
| 2026-10-05 | 110.50 | 112.75 | 110.50 | 111.00 | 109.25 | 169,317 |
| 2026-10-02 | 112.50 | 113.00 | 111.13 | 111.50 | 109.74 | 201,753 |
| 2026-10-01 | 114.00 | 114.00 | 110.50 | 111.00 | 109.25 | 146,102 |
| 2026-09-30 | 114.00 | 114.00 | 111.38 | 112.50 | 110.73 | 162,087 |
| 2026-09-29 | 113.50 | 114.00 | 111.38 | 111.50 | 109.74 | 27,945 |
| 2026-09-28 | 113.50 | 113.50 | 111.00 | 111.50 | 109.74 | 188,834 |
| 2026-09-25 | 110.50 | 113.00 | 110.50 | 111.00 | 109.25 | 105,554 |
| 2026-09-24 | 110.00 | 112.50 | 110.00 | 111.00 | 109.25 | 36,597 |
| 2026-09-23 | 112.50 | 113.00 | 111.00 | 111.50 | 109.74 | 133,990 |
| 2026-09-22 | 112.00 | 113.50 | 109.81 | 112.25 | 110.48 | 46,446 |
| 2026-09-21 | 111.00 | 112.00 | 109.12 | 111.00 | 109.25 | 81,064 |
| 2026-09-18 | 109.50 | 111.00 | 108.30 | 108.50 | 106.79 | 318,187 |
| 2026-09-17 | 108.50 | 110.50 | 108.00 | 109.00 | 107.28 | 127,130 |
| 2026-09-16 | 109.50 | 110.00 | 107.50 | 108.00 | 106.30 | 59,361 |
| 2026-09-15 | 108.00 | 110.00 | 106.91 | 107.50 | 105.80 | 251,510 |
| 2026-09-14 | 112.00 | 112.00 | 107.50 | 108.00 | 106.30 | 163,357 |
| 2026-09-11 | 109.50 | 112.00 | 108.00 | 108.00 | 106.30 | 222,182 |
| 2026-09-10 | 112.00 | 112.00 | 108.00 | 108.00 | 106.30 | 38,227 |
| 2026-09-09 | 110.00 | 113.50 | 108.50 | 108.50 | 106.79 | 232,256 |
| 2026-09-08 | 111.00 | 112.50 | 110.50 | 111.00 | 109.25 | 104,294 |
| 2026-09-07 | 112.00 | 112.00 | 110.22 | 111.25 | 109.50 | 265,741 |
| 2026-09-04 | 110.50 | 113.00 | 110.30 | 110.50 | 108.76 | 18,003 |
| 2026-09-03 | 111.50 | 112.50 | 110.00 | 111.50 | 109.74 | 49,594 |
| 2026-09-02 | 111.00 | 111.72 | 109.65 | 110.00 | 108.27 | 143,943 |
| 2026-09-01 | 112.00 | 114.00 | 109.50 | 111.00 | 109.25 | 264,867 |
| 2026-08-28 | 114.00 | 114.00 | 111.60 | 113.25 | 111.46 | 164,532 |
| 2026-08-27 | 113.00 | 114.00 | 111.70 | 113.00 | 111.22 | 55,683 |
| 2026-08-26 | 113.50 | 114.50 | 110.50 | 112.50 | 110.73 | 98,872 |
| 2026-08-25 | 113.50 | 113.50 | 110.50 | 113.00 | 111.22 | 60,189 |
| 2026-08-24 | 110.00 | 113.00 | 110.00 | 111.50 | 109.74 | 212,019 |
| 2026-08-21 | 110.00 | 113.00 | 110.00 | 110.50 | 108.76 | 187,341 |
| 2026-08-20 | 110.50 | 113.50 | 110.00 | 110.00 | 108.27 | 108,327 |
| 2026-08-19 | 111.00 | 114.50 | 111.00 | 111.00 | 109.25 | 115,499 |
| 2026-08-18 | 111.50 | 115.00 | 110.50 | 110.50 | 108.76 | 32,731 |
| 2026-08-17 | 112.50 | 114.50 | 111.00 | 111.00 | 109.25 | 183,433 |
| 2026-08-14 | 114.00 | 114.00 | 111.50 | 112.00 | 110.23 | 68,738 |
| 2026-08-13 | 110.50 | 113.73 | 110.50 | 112.25 | 110.48 | 37,474 |
| 2026-08-12 | 111.00 | 112.50 | 110.50 | 110.50 | 108.76 | 109,189 |
| 2026-08-11 | 110.50 | 113.50 | 110.50 | 111.50 | 109.74 | 152,448 |
| 2026-08-10 | 110.00 | 113.51 | 109.50 | 112.00 | 110.23 | 135,288 |
| 2026-08-07 | 113.00 | 113.00 | 108.63 | 111.00 | 109.25 | 167,571 |
| 2026-08-06 | 112.00 | 113.50 | 109.00 | 110.50 | 108.76 | 166,033 |
| 2026-08-05 | 109.50 | 112.50 | 109.50 | 110.00 | 108.27 | 104,710 |
| 2026-08-04 | 108.00 | 110.00 | 108.00 | 109.75 | 108.02 | 96,772 |
| 2026-08-03 | 109.50 | 110.00 | 106.50 | 107.50 | 105.80 | 345,438 |
| 2026-07-31 | 107.00 | 109.75 | 107.00 | 107.50 | 105.80 | 294,501 |
| 2026-07-30 | 106.50 | 108.76 | 106.00 | 107.25 | 105.56 | 97,358 |
| 2026-07-29 | 108.00 | 109.50 | 107.91 | 108.00 | 106.30 | 83,502 |
| 2026-07-28 | 107.50 | 110.00 | 107.50 | 109.00 | 107.28 | 183,484 |
| 2026-07-27 | 107.50 | 110.00 | 107.50 | 108.75 | 107.03 | 123,636 |
| 2026-07-24 | 107.00 | 109.00 | 106.31 | 107.50 | 105.80 | 21,758 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0179 GBP |
| 2026-07-16 | 0.0168 GBP |
| 2026-04-16 | 0.0150 GBP |
| 2026-01-15 | 0.0160 GBP |
| 2025-10-16 | 0.0167 GBP |
| 2025-07-17 | 0.0174 GBP |
| 2025-04-17 | 0.0159 GBP |
| 2025-01-16 | 0.0178 GBP |
| 2024-10-17 | 0.0122 GBP |
| 2024-07-18 | 0.0124 GBP |
| 2024-04-18 | 0.0119 GBP |
| 2024-01-18 | 0.0118 GBP |
| 2023-10-19 | 0.0110 GBP |
| 2023-07-20 | 0.0113 GBP |
| 2023-04-20 | 0.0115 GBP |
| 2023-01-19 | 0.0118 GBP |
| 2022-10-20 | 0.0104 GBP |
| 2022-07-21 | 0.0115 GBP |
| 2022-04-21 | 0.0136 GBP |
| 2022-02-10 | 0.0170 GBP |
| 2021-10-21 | 0.0173 GBP |
| 2021-07-22 | 0.0165 GBP |
| 2021-04-22 | 0.0149 GBP |
| 2021-01-28 | 0.0146 GBP |
| 2020-10-22 | 0.0131 GBP |
| 2020-07-23 | 0.0126 GBP |
| 2020-04-23 | 0.0114 GBP |
| 2020-02-06 | 0.0154 GBP |
| 2019-10-24 | 0.0131 GBP |
| 2019-07-25 | 0.0132 GBP |
| 2019-04-25 | 0.0129 GBP |
| 2019-01-31 | 0.0117 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.