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
2026-07-23	107.00	108.50	107.00	107.50	105.80	39,807
2026-07-22	105.00	109.61	105.00	108.00	106.30	611,340
2026-07-21	107.00	110.00	106.00	107.50	105.80	185,784
2026-07-20	105.00	108.00	105.00	107.00	105.31	147,506
2026-07-17	108.00	108.00	106.00	107.50	105.80	145,956
2026-07-16	109.00	109.00	105.00	107.00	105.31	68,025
2026-07-15	107.50	109.40	105.77	108.00	104.64	233,740
2026-07-14	107.00	108.19	105.40	107.00	103.67	105,846
2026-07-13	107.50	108.00	105.83	107.00	103.67	96,480
2026-07-10	107.50	108.00	105.00	107.00	103.67	258,475
2026-07-09	106.00	107.50	104.30	106.00	102.71	23,882
2026-07-08	108.00	109.42	104.30	106.50	103.19	276,092
2026-07-07	108.00	109.50	107.00	107.00	103.67	110,613
2026-07-06	108.00	109.50	107.50	108.00	104.64	196,591
2026-07-03	108.50	109.50	107.00	107.50	104.16	63,652
2026-07-02	106.50	108.32	104.00	107.50	104.16	156,436
2026-07-01	106.50	107.00	105.24	107.00	103.67	97,311
2026-06-30	105.00	107.50	105.00	106.00	102.71	356,611
2026-06-29	105.50	107.50	105.50	106.00	102.71	70,591
2026-06-26	104.50	107.50	104.50	105.50	102.22	97,737
2026-06-25	107.50	109.00	104.94	107.00	103.67	106,684
2026-06-24	105.00	108.00	105.00	107.00	103.67	214,812
2026-06-23	106.50	108.50	104.75	105.50	102.22	373,246
2026-06-22	106.50	110.00	106.50	107.50	104.16	74,045
2026-06-19	107.00	108.05	106.60	107.00	103.67	148,867
2026-06-18	108.00	109.54	106.50	107.00	103.67	350,018
2026-06-17	108.50	111.50	108.25	108.50	105.13	101,719
2026-06-16	108.50	111.00	108.50	108.50	105.13	142,809
2026-06-15	109.50	112.00	109.00	109.50	106.10	54,473
2026-06-12	109.00	109.78	107.91	109.00	105.61	148,328
2026-06-11	107.00	109.00	107.00	107.00	103.67	65,694
2026-06-10	106.50	108.50	104.00	107.00	103.67	112,466
2026-06-09	107.00	109.00	106.50	108.50	105.13	53,462
2026-06-08	109.00	109.00	104.00	107.50	104.16	175,710
2026-06-05	107.50	110.56	107.50	108.50	105.13	227,090
2026-06-04	107.50	108.56	107.50	108.00	104.64	117,644
2026-06-03	108.00	110.50	107.50	107.50	104.16	91,610
2026-06-02	109.00	109.50	108.45	108.50	105.13	140,685
2026-06-01	110.50	110.50	108.00	109.00	105.61	128,469
2026-05-29	110.00	110.00	109.30	109.50	106.10	120,918
2026-05-28	109.00	110.00	108.00	109.50	106.10	297,075
2026-05-27	109.50	110.41	108.91	109.50	106.10	131,173
2026-05-26	108.00	109.50	105.54	109.00	105.61	213,255
2026-05-22	107.50	109.50	105.73	108.50	105.13	150,517
2026-05-21	105.50	108.00	105.16	107.50	104.16	101,481
2026-05-20	105.50	107.00	104.50	106.00	102.71	126,277
2026-05-19	107.00	107.50	106.00	106.00	102.71	249,811
2026-05-18	105.50	107.50	105.00	107.50	104.16	154,831
2026-05-15	106.50	106.78	103.88	105.50	102.22	567,230
2026-05-14	105.50	107.00	104.58	107.00	103.67	182,942
2026-05-13	104.50	106.50	104.00	105.00	101.74	579,970
2026-05-12	105.00	106.00	104.00	104.50	101.25	279,210
2026-05-11	106.50	106.50	105.34	106.50	103.19	288,868
2026-05-08	106.50	107.00	105.00	106.50	103.19	325,216
2026-05-07	104.50	107.00	104.50	107.00	103.67	111,960
2026-05-06	104.50	106.50	103.50	105.50	102.22	298,091
2026-05-05	104.00	104.50	103.00	104.50	101.25	168,561
2026-05-01	104.00	104.00	103.00	104.00	100.77	38,520
2026-04-30	102.50	103.50	102.50	103.50	100.28	91,712
2026-04-29	103.00	104.00	102.50	103.00	99.799	164,841

← NewerPage 2 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.