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
2023-03-27	106.00	111.00	105.00	110.50	89.495	148,002
2023-03-24	109.00	109.20	105.50	107.00	86.660	370,565
2023-03-23	109.50	110.46	108.00	109.25	88.483	154,471
2023-03-22	105.00	110.96	105.00	108.75	88.078	144,376
2023-03-21	108.00	111.50	108.00	111.50	90.305	155,122
2023-03-20	107.50	109.50	104.00	108.75	88.078	213,236
2023-03-17	109.50	111.00	109.31	111.00	89.900	227,740
2023-03-16	109.50	111.42	108.50	110.00	89.090	280,136
2023-03-15	108.00	109.14	106.95	108.25	87.673	193,066
2023-03-14	110.00	111.17	108.70	110.50	89.495	73,720
2023-03-13	112.50	113.00	107.50	111.00	89.900	184,763
2023-03-10	111.00	113.50	109.90	112.00	90.710	211,827
2023-03-09	113.00	113.63	111.00	113.00	91.520	245,203
2023-03-08	116.00	117.00	114.25	114.25	92.532	128,278
2023-03-07	116.00	118.25	115.10	115.50	93.545	53,723
2023-03-06	117.00	118.25	115.72	116.75	94.557	108,564
2023-03-03	115.00	118.00	115.00	118.00	95.569	198,547
2023-03-02	115.50	117.65	115.03	116.25	94.152	60,862
2023-03-01	117.00	117.50	115.32	117.00	94.760	162,897
2023-02-28	115.50	117.40	114.00	117.00	94.760	80,946
2023-02-27	115.50	117.00	114.00	116.50	94.355	123,491
2023-02-24	115.00	117.22	115.00	117.00	94.760	139,045
2023-02-23	115.00	116.00	115.00	115.50	93.545	96,383
2023-02-22	115.50	115.84	114.39	115.25	93.342	68,430
2023-02-21	116.50	118.84	115.00	115.50	93.545	374,130
2023-02-20	116.00	122.50	115.50	117.00	94.760	222,833
2023-02-17	117.00	117.77	114.73	116.75	94.557	130,871
2023-02-16	119.00	119.50	118.00	118.75	96.177	626,809
2023-02-15	118.50	118.50	115.00	117.50	95.165	1,369,923
2023-02-14	118.50	119.02	116.50	117.75	95.367	474,540
2023-02-13	117.50	118.23	115.50	118.00	95.569	213,798
2023-02-10	119.00	122.50	116.00	117.00	94.760	112,421
2023-02-09	118.50	120.50	118.25	118.25	95.772	210,677
2023-02-08	118.00	121.50	117.50	119.75	96.987	132,260
2023-02-07	118.50	123.00	117.50	119.00	96.379	219,069
2023-02-06	120.00	122.50	119.00	119.50	96.784	140,257
2023-02-03	120.00	120.50	118.50	119.50	96.784	227,979
2023-02-02	120.00	122.50	119.83	120.00	97.189	635,546
2023-02-01	119.50	120.00	118.50	119.50	96.784	566,590
2023-01-31	119.00	122.50	118.50	119.00	96.379	1,307,108
2023-01-30	119.00	122.50	116.50	119.50	96.784	1,466,639
2023-01-27	119.00	122.50	117.32	121.50	98.404	100,752
2023-01-26	118.00	122.50	116.50	121.00	97.999	279,621
2023-01-25	117.50	119.50	116.00	116.75	94.557	132,863
2023-01-24	117.50	119.53	117.00	118.25	95.772	215,284
2023-01-23	120.00	120.88	116.50	117.75	95.367	336,380
2023-01-20	119.00	120.00	118.25	118.50	95.974	195,243
2023-01-19	117.50	119.50	115.50	118.50	95.974	124,313
2023-01-18	122.00	123.00	121.00	121.00	97.044	211,236
2023-01-17	120.00	123.00	119.00	122.00	97.846	206,533
2023-01-16	120.50	122.60	119.01	122.00	97.846	288,447
2023-01-13	121.50	121.50	119.00	121.25	97.244	236,011
2023-01-12	118.00	120.50	116.50	120.00	96.242	324,716
2023-01-11	116.00	120.50	116.00	116.50	93.434	322,623
2023-01-10	117.50	119.51	117.50	118.00	94.637	102,556
2023-01-09	118.00	123.00	117.50	119.50	95.841	253,701
2023-01-06	121.50	122.00	119.14	119.50	95.841	409,688
2023-01-05	120.00	121.50	118.10	121.50	97.445	191,473
2023-01-04	120.00	121.50	118.73	120.00	96.242	145,604
2023-01-03	122.50	123.00	120.00	121.00	97.044	349,956

← NewerPage 16 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.