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
2023-09-19	99.200	100.45	98.120	98.700	81.714	327,757
2023-09-18	98.200	101.50	98.200	99.200	82.128	199,561
2023-09-15	99.200	100.50	99.200	99.200	82.128	45,402
2023-09-14	99.200	99.600	98.600	99.200	82.128	199,005
2023-09-13	98.600	100.50	98.600	99.200	82.128	164,017
2023-09-12	99.600	101.00	98.000	99.800	82.625	237,988
2023-09-11	99.800	101.50	98.000	99.000	81.962	211,523
2023-09-08	99.200	100.00	98.788	99.750	82.583	138,506
2023-09-07	98.000	100.50	98.000	99.000	81.962	144,210
2023-09-06	100.50	101.00	99.000	100.20	82.956	162,682
2023-09-05	99.000	102.50	98.800	101.25	83.825	69,647
2023-09-04	99.800	103.50	99.600	101.50	84.032	177,683
2023-09-01	100.50	101.50	99.600	99.600	82.459	145,936
2023-08-31	102.00	102.50	100.24	101.00	83.618	186,196
2023-08-30	101.00	103.00	100.36	101.00	83.618	113,506
2023-08-29	101.00	103.00	99.213	101.00	83.618	151,352
2023-08-25	99.400	101.00	99.400	99.700	82.542	71,466
2023-08-24	100.50	101.48	100.00	100.00	82.790	58,144
2023-08-23	99.600	102.00	99.200	100.30	83.039	60,706
2023-08-22	100.00	101.00	99.000	99.500	82.376	194,758
2023-08-21	99.000	100.35	98.800	100.00	82.790	322,114
2023-08-18	99.800	100.77	98.383	98.600	81.631	254,889
2023-08-17	101.00	102.50	100.50	100.50	83.204	173,979
2023-08-16	101.00	103.00	99.600	103.00	85.274	123,031
2023-08-15	103.00	103.26	101.50	103.00	85.274	214,568
2023-08-14	102.00	104.00	101.00	102.00	84.446	507,313
2023-08-11	102.50	104.50	99.872	101.50	84.032	734,182
2023-08-10	100.00	101.50	100.00	100.75	83.411	956,478
2023-08-09	99.800	99.800	99.000	99.200	82.128	98,234
2023-08-08	99.200	100.18	98.480	99.400	82.293	125,106
2023-08-07	99.600	101.50	98.400	99.600	82.459	124,508
2023-08-04	99.000	100.11	98.200	100.00	82.790	197,244
2023-08-03	101.50	101.50	98.000	99.650	82.500	177,150
2023-08-02	98.800	99.993	98.528	99.950	82.749	138,440
2023-08-01	99.000	100.50	98.961	100.25	82.997	211,885
2023-07-31	99.800	101.08	99.340	99.400	82.293	335,690
2023-07-28	100.50	103.00	99.820	100.00	82.790	130,115
2023-07-27	100.00	102.00	99.946	102.00	84.446	61,357
2023-07-26	103.00	103.00	100.25	100.50	83.204	138,990
2023-07-25	102.00	102.02	100.00	101.00	83.618	90,057
2023-07-24	101.00	103.00	100.00	100.00	82.790	77,409
2023-07-21	101.50	103.50	100.04	100.50	83.204	324,548
2023-07-20	100.00	102.99	100.00	101.50	84.032	127,434
2023-07-19	101.50	103.00	100.00	102.25	83.717	594,952
2023-07-18	99.800	102.50	99.200	99.200	81.220	613,471
2023-07-17	101.00	101.75	100.00	100.00	81.875	122,103
2023-07-14	102.00	103.50	101.00	102.00	83.513	47,818
2023-07-13	102.50	103.00	101.73	102.00	83.513	129,608
2023-07-12	101.00	102.25	99.843	101.50	83.103	149,084
2023-07-11	101.00	101.45	99.800	100.25	82.080	97,473
2023-07-10	101.00	103.00	99.835	101.00	82.694	160,318
2023-07-07	101.00	103.00	99.548	100.15	81.998	351,562
2023-07-06	100.50	101.00	99.812	101.00	82.694	144,097
2023-07-05	101.00	102.50	101.00	102.50	83.922	98,884
2023-07-04	102.00	103.50	101.75	101.75	83.308	62,313
2023-07-03	101.00	103.50	101.00	102.00	83.513	163,193
2023-06-30	102.00	103.50	100.50	100.50	82.285	86,490
2023-06-29	103.02	103.02	102.17	102.75	84.127	23,519
2023-06-28	102.50	103.00	102.10	103.00	84.331	54,479
2023-06-27	103.00	103.52	102.11	103.00	84.331	146,935

← NewerPage 14 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.