Montanaro UK Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 97.600 | 99.700 | 97.600 | 99.600 | 84.476 | 404,010 |
| 2024-03-07 | 97.000 | 98.864 | 96.901 | 97.600 | 82.780 | 180,703 |
| 2024-03-06 | 95.600 | 97.904 | 95.494 | 97.000 | 82.271 | 221,425 |
| 2024-03-05 | 95.800 | 96.800 | 95.200 | 95.600 | 81.083 | 333,662 |
| 2024-03-04 | 96.200 | 97.400 | 95.000 | 97.400 | 82.610 | 257,948 |
| 2024-03-01 | 96.000 | 97.000 | 96.000 | 96.200 | 81.592 | 168,905 |
| 2024-02-29 | 96.000 | 96.800 | 95.283 | 96.000 | 81.423 | 164,404 |
| 2024-02-28 | 96.200 | 96.600 | 95.400 | 96.000 | 81.423 | 924,037 |
| 2024-02-27 | 96.600 | 96.672 | 95.901 | 96.600 | 81.932 | 56,912 |
| 2024-02-26 | 96.600 | 97.800 | 95.200 | 96.000 | 81.423 | 253,140 |
| 2024-02-23 | 97.000 | 98.200 | 95.400 | 96.700 | 82.016 | 210,150 |
| 2024-02-22 | 97.000 | 98.800 | 96.800 | 97.000 | 82.271 | 135,321 |
| 2024-02-21 | 97.400 | 98.168 | 95.800 | 95.800 | 81.253 | 202,719 |
| 2024-02-20 | 98.200 | 98.200 | 97.600 | 97.600 | 82.780 | 263,038 |
| 2024-02-19 | 98.200 | 98.360 | 97.600 | 98.300 | 83.374 | 244,950 |
| 2024-02-16 | 98.200 | 99.000 | 97.400 | 97.400 | 82.610 | 190,376 |
| 2024-02-15 | 97.800 | 99.000 | 97.600 | 98.000 | 83.119 | 139,693 |
| 2024-02-14 | 98.000 | 98.800 | 97.000 | 98.000 | 83.119 | 312,662 |
| 2024-02-13 | 97.800 | 99.300 | 96.400 | 98.200 | 83.289 | 295,385 |
| 2024-02-12 | 98.200 | 99.800 | 97.375 | 98.000 | 83.119 | 537,405 |
| 2024-02-09 | 98.000 | 99.000 | 97.800 | 98.600 | 83.628 | 356,871 |
| 2024-02-08 | 98.600 | 99.622 | 98.600 | 98.600 | 83.628 | 184,228 |
| 2024-02-07 | 98.000 | 99.600 | 98.000 | 98.000 | 83.119 | 178,961 |
| 2024-02-06 | 99.600 | 100.00 | 98.000 | 98.400 | 83.458 | 198,765 |
| 2024-02-05 | 100.50 | 100.50 | 98.000 | 99.400 | 84.306 | 256,525 |
| 2024-02-02 | 99.000 | 100.00 | 98.536 | 99.200 | 84.137 | 129,467 |
| 2024-02-01 | 99.800 | 99.800 | 98.108 | 99.200 | 84.137 | 89,875 |
| 2024-01-31 | 98.600 | 100.00 | 98.400 | 99.100 | 84.052 | 376,183 |
| 2024-01-30 | 98.400 | 99.310 | 98.400 | 98.600 | 83.628 | 133,239 |
| 2024-01-29 | 100.50 | 100.78 | 98.400 | 98.400 | 83.458 | 186,638 |
| 2024-01-26 | 101.00 | 101.00 | 98.808 | 100.75 | 85.451 | 155,347 |
| 2024-01-25 | 100.00 | 100.00 | 98.704 | 99.900 | 84.731 | 88,925 |
| 2024-01-24 | 100.00 | 100.00 | 98.988 | 99.900 | 84.731 | 168,325 |
| 2024-01-23 | 100.00 | 100.50 | 99.113 | 99.450 | 84.349 | 109,416 |
| 2024-01-22 | 100.00 | 101.00 | 98.830 | 100.05 | 84.858 | 352,226 |
| 2024-01-19 | 99.200 | 100.33 | 98.764 | 99.000 | 83.967 | 86,796 |
| 2024-01-18 | 99.200 | 99.400 | 98.200 | 98.200 | 83.289 | 171,953 |
| 2024-01-17 | 100.00 | 101.00 | 99.000 | 100.00 | 83.815 | 163,089 |
| 2024-01-16 | 101.00 | 102.00 | 100.00 | 100.00 | 83.815 | 108,373 |
| 2024-01-15 | 101.50 | 102.48 | 99.669 | 101.00 | 84.653 | 174,388 |
| 2024-01-12 | 101.00 | 102.60 | 101.00 | 101.00 | 84.653 | 107,785 |
| 2024-01-11 | 101.50 | 102.23 | 101.14 | 102.00 | 85.491 | 119,419 |
| 2024-01-10 | 101.50 | 102.48 | 100.83 | 102.00 | 85.491 | 117,067 |
| 2024-01-09 | 102.00 | 102.19 | 100.92 | 102.00 | 85.491 | 252,904 |
| 2024-01-08 | 100.50 | 103.50 | 100.50 | 101.75 | 85.281 | 132,456 |
| 2024-01-05 | 101.50 | 102.77 | 101.00 | 101.50 | 85.072 | 134,923 |
| 2024-01-04 | 104.00 | 104.00 | 102.36 | 103.50 | 86.748 | 184,233 |
| 2024-01-03 | 104.00 | 104.00 | 102.40 | 103.50 | 86.748 | 200,051 |
| 2024-01-02 | 104.00 | 104.69 | 103.33 | 104.00 | 87.167 | 256,189 |
| 2023-12-29 | 104.50 | 104.50 | 103.50 | 104.00 | 87.167 | 69,698 |
| 2023-12-28 | 104.00 | 105.00 | 103.50 | 103.50 | 86.748 | 35,386 |
| 2023-12-27 | 104.00 | 105.50 | 103.28 | 105.00 | 88.005 | 498,340 |
| 2023-12-22 | 103.00 | 103.28 | 102.50 | 102.50 | 85.910 | 63,093 |
| 2023-12-21 | 102.50 | 103.58 | 102.00 | 103.50 | 86.748 | 186,950 |
| 2023-12-20 | 101.50 | 103.50 | 100.00 | 103.50 | 86.748 | 252,587 |
| 2023-12-19 | 100.00 | 101.00 | 99.000 | 101.00 | 84.653 | 338,699 |
| 2023-12-18 | 98.000 | 100.20 | 97.748 | 99.800 | 83.647 | 660,513 |
| 2023-12-15 | 98.600 | 98.800 | 97.400 | 98.400 | 82.474 | 238,865 |
| 2023-12-14 | 96.800 | 98.850 | 96.200 | 98.000 | 82.138 | 536,073 |
| 2023-12-13 | 98.000 | 98.000 | 93.640 | 96.000 | 80.462 | 250,446 |
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.