Montanaro UK Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 124.00 | 127.37 | 124.00 | 126.00 | 97.829 | 171,145 |
| 2022-04-08 | 126.00 | 127.00 | 123.50 | 126.00 | 97.829 | 165,633 |
| 2022-04-07 | 125.00 | 127.50 | 125.00 | 126.75 | 98.411 | 224,092 |
| 2022-04-06 | 125.50 | 127.50 | 125.00 | 125.50 | 97.441 | 373,250 |
| 2022-04-05 | 125.50 | 128.50 | 125.50 | 127.75 | 99.188 | 133,389 |
| 2022-04-04 | 126.00 | 129.31 | 126.00 | 127.00 | 98.605 | 291,100 |
| 2022-04-01 | 123.00 | 131.42 | 123.00 | 129.50 | 100.55 | 328,230 |
| 2022-03-31 | 126.00 | 129.00 | 125.00 | 125.00 | 97.053 | 184,558 |
| 2022-03-30 | 130.00 | 130.00 | 126.00 | 128.00 | 99.382 | 395,177 |
| 2022-03-29 | 127.00 | 130.00 | 124.80 | 127.50 | 98.994 | 375,745 |
| 2022-03-28 | 122.00 | 126.00 | 122.00 | 125.00 | 97.053 | 229,167 |
| 2022-03-25 | 121.00 | 126.50 | 121.00 | 122.00 | 94.723 | 267,500 |
| 2022-03-24 | 123.00 | 126.00 | 122.50 | 124.00 | 96.276 | 329,425 |
| 2022-03-23 | 123.00 | 125.50 | 122.77 | 125.50 | 97.441 | 206,175 |
| 2022-03-22 | 121.00 | 125.50 | 121.00 | 125.00 | 97.053 | 323,042 |
| 2022-03-21 | 126.00 | 128.00 | 122.25 | 123.00 | 95.500 | 768,012 |
| 2022-03-18 | 129.50 | 129.50 | 125.00 | 126.50 | 98.217 | 155,847 |
| 2022-03-17 | 123.00 | 128.00 | 123.00 | 128.00 | 99.382 | 201,691 |
| 2022-03-16 | 123.00 | 126.00 | 121.00 | 126.00 | 97.829 | 418,218 |
| 2022-03-15 | 115.50 | 119.50 | 115.50 | 119.50 | 92.782 | 87,042 |
| 2022-03-14 | 120.00 | 121.00 | 116.00 | 118.00 | 91.618 | 199,753 |
| 2022-03-11 | 116.00 | 120.50 | 116.00 | 118.75 | 92.200 | 234,689 |
| 2022-03-10 | 116.50 | 118.50 | 116.50 | 116.75 | 90.647 | 161,124 |
| 2022-03-09 | 115.00 | 118.50 | 113.00 | 118.50 | 92.006 | 261,968 |
| 2022-03-08 | 110.00 | 114.50 | 107.00 | 114.50 | 88.900 | 473,000 |
| 2022-03-07 | 111.50 | 114.02 | 105.50 | 111.00 | 86.183 | 631,302 |
| 2022-03-04 | 120.00 | 120.83 | 113.50 | 113.50 | 88.124 | 376,796 |
| 2022-03-03 | 124.00 | 126.33 | 120.50 | 120.50 | 93.559 | 346,923 |
| 2022-03-02 | 123.50 | 125.00 | 123.00 | 125.00 | 97.053 | 77,682 |
| 2022-03-01 | 122.00 | 125.10 | 121.50 | 123.50 | 95.888 | 418,577 |
| 2022-02-28 | 123.00 | 125.00 | 119.58 | 123.00 | 95.500 | 197,038 |
| 2022-02-25 | 122.00 | 124.50 | 121.13 | 122.00 | 94.723 | 405,157 |
| 2022-02-24 | 117.00 | 120.00 | 116.20 | 118.00 | 91.618 | 453,002 |
| 2022-02-23 | 123.00 | 124.00 | 121.00 | 121.00 | 93.947 | 254,861 |
| 2022-02-22 | 121.00 | 122.50 | 120.00 | 121.50 | 94.335 | 305,462 |
| 2022-02-21 | 128.00 | 128.60 | 120.57 | 122.50 | 95.112 | 647,461 |
| 2022-02-18 | 129.50 | 129.52 | 127.00 | 127.50 | 98.994 | 293,248 |
| 2022-02-17 | 130.00 | 132.00 | 127.00 | 129.50 | 100.55 | 439,170 |
| 2022-02-16 | 130.00 | 131.00 | 129.02 | 130.50 | 101.32 | 305,030 |
| 2022-02-15 | 129.00 | 130.50 | 127.63 | 130.00 | 100.93 | 443,600 |
| 2022-02-14 | 131.50 | 133.00 | 128.00 | 129.00 | 100.16 | 507,560 |
| 2022-02-11 | 133.00 | 134.50 | 131.50 | 133.50 | 103.65 | 637,089 |
| 2022-02-10 | 136.50 | 137.50 | 133.50 | 134.50 | 104.43 | 832,619 |
| 2022-02-09 | 143.00 | 148.02 | 136.50 | 138.00 | 105.83 | 1,322,287 |
| 2022-02-08 | 141.50 | 149.00 | 139.02 | 139.50 | 106.98 | 145,636 |
| 2022-02-07 | 140.00 | 141.00 | 138.00 | 140.00 | 107.36 | 129,021 |
| 2022-02-04 | 139.50 | 141.50 | 137.50 | 137.50 | 105.44 | 156,949 |
| 2022-02-03 | 140.50 | 141.50 | 139.00 | 139.50 | 106.98 | 150,499 |
| 2022-02-02 | 140.50 | 148.41 | 140.03 | 141.00 | 108.13 | 453,887 |
| 2022-02-01 | 139.00 | 144.50 | 139.00 | 139.50 | 106.98 | 162,919 |
| 2022-01-31 | 139.50 | 140.00 | 136.50 | 140.00 | 107.36 | 184,210 |
| 2022-01-28 | 140.00 | 140.98 | 134.60 | 135.00 | 103.53 | 257,401 |
| 2022-01-27 | 140.00 | 142.00 | 137.50 | 138.00 | 105.83 | 210,599 |
| 2022-01-26 | 141.00 | 144.00 | 140.32 | 144.00 | 110.43 | 169,867 |
| 2022-01-25 | 138.50 | 148.50 | 138.00 | 140.00 | 107.36 | 192,045 |
| 2022-01-24 | 147.50 | 148.70 | 137.50 | 138.00 | 105.83 | 350,887 |
| 2022-01-21 | 150.50 | 150.90 | 146.00 | 147.00 | 112.73 | 258,587 |
| 2022-01-20 | 152.00 | 153.50 | 150.88 | 152.50 | 116.95 | 100,637 |
| 2022-01-19 | 154.00 | 154.00 | 151.00 | 151.50 | 116.18 | 254,739 |
| 2022-01-18 | 154.50 | 159.56 | 153.00 | 155.50 | 119.25 | 265,224 |
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.