Montanaro UK Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 118.50 | 122.50 | 118.00 | 122.50 | 98.247 | 174,152 |
| 2022-12-29 | 118.00 | 121.00 | 116.85 | 120.00 | 96.242 | 224,289 |
| 2022-12-28 | 115.50 | 120.50 | 115.50 | 118.00 | 94.637 | 182,524 |
| 2022-12-23 | 116.00 | 118.00 | 116.00 | 117.25 | 94.036 | 112,930 |
| 2022-12-22 | 116.50 | 118.82 | 115.50 | 117.50 | 94.236 | 210,637 |
| 2022-12-21 | 117.50 | 117.50 | 113.50 | 116.00 | 93.033 | 197,316 |
| 2022-12-20 | 114.00 | 116.00 | 113.00 | 115.00 | 92.231 | 142,583 |
| 2022-12-19 | 115.50 | 116.83 | 114.25 | 114.50 | 91.830 | 119,158 |
| 2022-12-16 | 115.00 | 117.13 | 113.00 | 115.50 | 92.632 | 292,790 |
| 2022-12-15 | 115.00 | 117.93 | 112.50 | 116.50 | 93.434 | 621,533 |
| 2022-12-14 | 111.95 | 115.63 | 111.95 | 112.25 | 90.026 | 75,706 |
| 2022-12-13 | 111.50 | 116.50 | 109.50 | 111.50 | 89.424 | 138,488 |
| 2022-12-12 | 111.43 | 115.24 | 109.50 | 110.75 | 88.823 | 70,440 |
| 2022-12-09 | 112.50 | 112.65 | 110.00 | 110.00 | 88.221 | 71,408 |
| 2022-12-08 | 110.00 | 113.15 | 110.00 | 111.75 | 89.625 | 72,919 |
| 2022-12-07 | 111.50 | 115.17 | 108.50 | 111.00 | 89.023 | 47,356 |
| 2022-12-06 | 112.00 | 115.88 | 112.00 | 112.00 | 89.825 | 45,830 |
| 2022-12-05 | 114.50 | 116.00 | 112.50 | 112.50 | 90.226 | 94,525 |
| 2022-12-02 | 116.50 | 117.33 | 113.00 | 113.00 | 90.627 | 100,729 |
| 2022-12-01 | 113.50 | 117.35 | 113.50 | 115.00 | 92.231 | 115,139 |
| 2022-11-30 | 114.50 | 114.50 | 111.00 | 111.00 | 89.023 | 53,475 |
| 2022-11-29 | 112.00 | 113.00 | 110.50 | 110.50 | 88.622 | 67,117 |
| 2022-11-28 | 111.79 | 111.87 | 110.25 | 110.25 | 88.422 | 63,505 |
| 2022-11-25 | 112.00 | 114.50 | 111.25 | 111.25 | 89.224 | 67,581 |
| 2022-11-24 | 113.50 | 116.00 | 109.50 | 111.50 | 89.424 | 128,455 |
| 2022-11-23 | 113.50 | 114.70 | 111.82 | 113.50 | 91.028 | 163,497 |
| 2022-11-22 | 114.00 | 114.50 | 113.01 | 113.50 | 91.028 | 106,363 |
| 2022-11-21 | 113.00 | 114.00 | 112.00 | 113.25 | 90.828 | 159,820 |
| 2022-11-18 | 113.00 | 113.58 | 112.00 | 112.00 | 89.825 | 66,192 |
| 2022-11-17 | 113.50 | 114.87 | 113.00 | 113.00 | 90.627 | 80,012 |
| 2022-11-16 | 115.50 | 117.00 | 113.00 | 113.75 | 91.229 | 268,247 |
| 2022-11-15 | 117.00 | 118.00 | 115.33 | 115.50 | 92.632 | 216,090 |
| 2022-11-14 | 115.00 | 116.88 | 112.53 | 116.50 | 93.434 | 141,148 |
| 2022-11-11 | 107.50 | 115.00 | 107.50 | 113.50 | 91.028 | 194,178 |
| 2022-11-10 | 107.50 | 109.00 | 106.04 | 108.00 | 86.617 | 413,629 |
| 2022-11-09 | 107.50 | 107.50 | 105.50 | 105.50 | 84.612 | 123,195 |
| 2022-11-08 | 107.00 | 107.22 | 106.42 | 106.50 | 85.414 | 66,486 |
| 2022-11-07 | 104.50 | 107.50 | 104.13 | 106.50 | 85.414 | 270,593 |
| 2022-11-04 | 106.00 | 106.50 | 102.00 | 105.75 | 84.813 | 89,789 |
| 2022-11-03 | 105.00 | 106.50 | 104.50 | 105.50 | 84.612 | 255,665 |
| 2022-11-02 | 102.50 | 107.00 | 102.50 | 105.75 | 84.813 | 130,029 |
| 2022-11-01 | 105.00 | 107.00 | 104.13 | 105.25 | 84.412 | 47,007 |
| 2022-10-31 | 102.00 | 105.44 | 102.00 | 103.00 | 82.607 | 74,730 |
| 2022-10-28 | 102.00 | 106.42 | 102.00 | 104.00 | 83.409 | 192,233 |
| 2022-10-27 | 104.00 | 106.93 | 103.00 | 104.75 | 84.011 | 203,823 |
| 2022-10-26 | 100.50 | 106.00 | 100.00 | 103.00 | 82.607 | 198,044 |
| 2022-10-25 | 99.800 | 100.50 | 98.360 | 100.50 | 80.602 | 121,489 |
| 2022-10-24 | 99.000 | 100.73 | 99.000 | 99.650 | 79.921 | 58,563 |
| 2022-10-21 | 100.00 | 101.00 | 99.000 | 99.000 | 79.399 | 105,571 |
| 2022-10-20 | 98.200 | 100.16 | 98.200 | 98.400 | 78.918 | 104,473 |
| 2022-10-19 | 99.800 | 100.50 | 98.500 | 99.000 | 78.565 | 145,492 |
| 2022-10-18 | 99.800 | 101.50 | 98.000 | 98.000 | 77.772 | 58,284 |
| 2022-10-17 | 99.800 | 99.800 | 97.636 | 98.200 | 77.930 | 124,135 |
| 2022-10-14 | 96.800 | 99.800 | 95.072 | 98.300 | 78.010 | 160,953 |
| 2022-10-13 | 95.000 | 96.926 | 92.500 | 93.200 | 73.962 | 320,307 |
| 2022-10-12 | 92.800 | 94.930 | 91.600 | 93.200 | 73.962 | 244,165 |
| 2022-10-11 | 95.200 | 97.692 | 92.600 | 92.600 | 73.486 | 116,815 |
| 2022-10-10 | 98.000 | 98.000 | 95.200 | 97.000 | 76.978 | 146,326 |
| 2022-10-07 | 99.000 | 99.000 | 96.238 | 97.000 | 76.978 | 113,411 |
| 2022-10-06 | 99.000 | 99.000 | 97.262 | 99.000 | 78.565 | 133,004 |
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.