Montanaro UK Smaller Companies Investment Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	96.200	97.000	94.400	96.600	80.965	157,448
2023-12-11	95.600	97.000	95.600	95.600	80.127	194,625
2023-12-08	96.600	96.600	94.400	95.700	80.211	107,535
2023-12-07	94.800	97.600	94.800	94.800	79.456	170,881
2023-12-06	96.600	97.100	94.800	94.800	79.456	101,257
2023-12-05	94.800	96.800	94.000	96.500	80.881	59,911
2023-12-04	95.200	96.800	94.000	94.000	78.786	190,287
2023-12-01	96.600	96.600	94.640	96.600	80.965	111,541
2023-11-30	96.000	96.200	94.616	95.400	79.959	392,521
2023-11-29	95.600	97.000	93.876	97.000	81.300	176,249
2023-11-28	94.600	95.400	94.200	95.400	79.959	143,919
2023-11-27	95.400	96.000	94.580	95.400	79.959	274,863
2023-11-24	95.400	96.000	94.396	95.000	79.624	212,162
2023-11-23	95.200	96.200	94.000	94.000	78.786	136,223
2023-11-22	95.000	96.177	93.800	95.000	79.624	520,681
2023-11-21	96.000	96.400	95.536	95.600	80.127	291,165
2023-11-20	94.600	96.800	94.113	95.200	79.791	399,120
2023-11-17	94.400	96.000	93.560	94.400	79.121	204,811
2023-11-16	94.000	95.200	92.400	94.000	78.786	309,446
2023-11-15	92.400	95.400	92.200	93.800	78.618	503,478
2023-11-14	90.000	91.850	88.230	91.800	76.942	378,283
2023-11-13	88.000	89.235	87.188	89.000	74.595	267,229
2023-11-10	87.600	89.200	87.260	88.800	74.427	184,214
2023-11-09	88.200	89.800	87.694	89.800	75.265	154,459
2023-11-08	88.200	88.800	87.663	88.000	73.757	206,896
2023-11-07	88.200	89.200	88.200	88.200	73.924	76,086
2023-11-06	88.600	90.800	88.600	88.600	74.260	155,467
2023-11-03	88.000	89.800	87.858	89.000	74.595	272,659
2023-11-02	86.800	88.688	86.600	88.400	74.092	630,268
2023-11-01	84.600	86.600	84.120	86.400	72.416	361,498
2023-10-31	84.200	84.600	83.480	84.600	70.907	163,128
2023-10-30	84.200	84.670	83.616	84.200	70.572	137,396
2023-10-27	85.000	85.000	83.072	84.600	70.907	132,241
2023-10-26	84.000	84.756	83.589	84.600	70.907	109,474
2023-10-25	85.600	86.000	84.250	85.000	71.242	295,283
2023-10-24	86.200	87.600	85.000	85.000	71.242	247,589
2023-10-23	86.200	88.200	86.200	88.200	73.924	159,946
2023-10-20	87.000	89.400	86.200	86.800	72.751	466,327
2023-10-19	88.200	89.800	87.616	88.200	73.924	141,847
2023-10-18	89.800	90.800	89.000	90.000	74.511	164,180
2023-10-17	90.600	90.800	89.490	89.600	74.180	260,618
2023-10-16	91.800	92.410	90.000	90.000	74.511	253,474
2023-10-13	92.400	93.400	91.250	92.600	76.664	258,665
2023-10-12	92.600	94.134	92.526	93.400	77.326	245,535
2023-10-11	94.200	94.800	92.630	93.000	76.995	317,590
2023-10-10	93.600	94.400	93.000	93.000	76.995	491,760
2023-10-09	94.200	95.800	92.450	95.000	78.651	344,386
2023-10-06	94.000	96.000	93.386	96.000	79.479	404,003
2023-10-05	94.800	95.200	93.200	94.800	78.485	91,175
2023-10-04	96.200	97.370	93.200	94.200	77.988	470,893
2023-10-03	97.400	98.800	96.200	96.200	79.644	160,350
2023-10-02	99.400	100.000	97.394	99.000	81.962	144,652
2023-09-29	100.00	100.89	98.600	100.00	82.790	327,456
2023-09-28	98.400	100.50	98.400	98.400	81.466	173,511
2023-09-27	99.800	100.13	98.734	99.000	81.962	335,262
2023-09-26	100.00	101.00	99.200	101.00	83.618	135,157
2023-09-25	99.600	101.00	99.480	100.50	83.204	285,266
2023-09-22	99.600	101.00	98.900	99.800	82.625	235,621
2023-09-21	98.600	99.800	98.170	99.500	82.376	399,691
2023-09-20	99.000	99.600	99.000	99.400	82.293	259,958

← NewerPage 13 of 22 · 1,262 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.