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
2023-06-26	103.00	105.23	101.97	102.50	83.922	128,186
2023-06-23	104.00	106.00	103.00	105.50	86.378	141,549
2023-06-22	105.00	105.00	103.34	104.50	85.560	132,745
2023-06-21	106.00	106.00	104.52	105.50	86.378	57,796
2023-06-20	106.28	106.69	105.30	105.75	86.583	33,529
2023-06-19	105.50	107.50	105.50	105.50	86.378	31,055
2023-06-16	107.00	107.50	106.34	106.50	87.197	190,030
2023-06-15	106.50	107.08	106.00	107.00	87.606	160,989
2023-06-14	107.00	107.50	106.76	107.25	87.811	182,848
2023-06-13	107.50	108.34	106.75	108.25	88.630	139,766
2023-06-12	107.50	108.02	107.00	108.00	88.425	124,832
2023-06-09	106.97	108.30	106.50	107.25	87.811	130,615
2023-06-08	107.28	109.00	106.00	107.50	88.016	397,106
2023-06-07	107.00	108.70	106.40	107.00	87.606	166,653
2023-06-06	107.00	110.00	105.80	107.00	87.606	179,282
2023-06-05	106.50	107.50	104.50	104.50	85.560	342,157
2023-06-02	105.00	105.87	103.00	105.50	86.378	71,254
2023-06-01	103.50	104.00	103.00	103.50	84.741	111,914
2023-05-31	102.00	104.00	102.00	103.50	84.741	170,973
2023-05-30	104.50	106.00	103.00	103.25	84.536	127,809
2023-05-26	104.00	105.50	103.50	103.50	84.741	107,269
2023-05-25	106.50	106.50	103.50	105.00	85.969	92,590
2023-05-24	107.50	107.50	102.50	106.50	87.197	687,337
2023-05-23	106.50	107.00	106.00	106.75	87.402	74,585
2023-05-22	107.50	108.00	105.83	107.00	87.606	129,476
2023-05-19	106.00	107.50	106.00	107.50	88.016	166,388
2023-05-18	107.00	109.50	105.00	105.00	85.969	176,222
2023-05-17	106.50	107.10	104.93	107.00	87.606	93,961
2023-05-16	107.50	107.50	104.71	107.50	88.016	64,696
2023-05-15	107.00	109.50	105.50	109.50	89.653	114,293
2023-05-12	107.50	107.50	104.12	107.50	88.016	202,799
2023-05-11	106.50	107.50	106.00	106.25	86.992	233,201
2023-05-10	105.50	106.75	104.91	106.75	87.402	101,481
2023-05-09	105.00	109.00	105.00	106.50	87.197	64,660
2023-05-05	106.50	107.14	104.36	106.00	86.788	171,290
2023-05-04	106.00	106.50	105.59	106.50	87.197	108,906
2023-05-03	106.65	107.50	106.00	106.75	87.402	65,738
2023-05-02	107.50	107.65	106.58	107.00	87.606	131,700
2023-04-28	106.50	106.79	105.50	106.00	86.788	72,252
2023-04-27	106.00	106.28	105.00	105.50	86.378	90,400
2023-04-26	105.76	106.00	105.00	106.00	86.788	150,401
2023-04-25	105.50	105.75	105.00	105.50	86.378	61,202
2023-04-24	106.50	106.50	104.50	105.00	85.969	117,300
2023-04-21	105.00	106.50	104.21	105.00	85.969	132,783
2023-04-20	106.00	106.29	104.50	105.25	86.174	101,146
2023-04-19	106.50	107.20	106.35	106.50	86.256	92,066
2023-04-18	107.00	108.00	106.50	107.00	86.660	209,014
2023-04-17	107.50	109.50	107.00	107.75	87.268	167,125
2023-04-14	106.00	109.50	105.55	108.00	87.470	168,037
2023-04-13	106.50	106.50	104.61	106.50	86.256	133,320
2023-04-12	105.00	105.50	104.00	105.25	85.243	261,446
2023-04-11	105.00	105.90	103.79	104.00	84.231	173,141
2023-04-06	104.00	104.29	102.00	103.50	83.826	253,598
2023-04-05	103.50	104.40	102.12	102.75	83.218	350,279
2023-04-04	104.50	106.30	103.03	103.50	83.826	341,621
2023-04-03	106.00	108.27	104.50	105.50	85.446	304,610
2023-03-31	105.50	106.50	104.68	105.00	85.041	179,031
2023-03-30	107.50	108.45	103.11	105.50	85.446	144,649
2023-03-29	105.00	106.69	104.00	106.00	85.851	219,459
2023-03-28	108.50	108.81	105.50	106.00	85.851	210,548

← NewerPage 15 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.