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
2022-01-17	157.00	157.00	153.50	156.00	119.63	276,770
2022-01-14	157.00	159.44	153.00	156.00	119.63	351,987
2022-01-13	159.00	161.50	158.00	158.00	121.16	118,966
2022-01-12	160.50	161.00	158.00	159.50	122.31	158,690
2022-01-11	161.00	163.50	157.76	160.00	122.70	243,212
2022-01-10	160.00	163.25	158.00	158.00	121.16	250,407
2022-01-07	162.00	164.00	161.00	162.25	124.42	156,979
2022-01-06	164.00	168.00	162.00	163.75	125.57	92,139
2022-01-05	169.50	170.70	166.50	166.50	127.68	232,017
2022-01-04	171.00	171.50	168.50	168.50	129.22	393,690
2021-12-31	168.50	168.96	165.50	168.00	128.83	34,719
2021-12-30	167.50	168.50	161.70	166.50	127.68	222,629
2021-12-29	168.50	169.00	165.00	166.75	127.87	136,622
2021-12-24	166.50	166.50	164.00	164.50	126.15	160,179
2021-12-23	164.00	165.00	162.50	164.00	125.76	257,213
2021-12-22	163.00	163.00	161.36	162.50	124.61	427,021
2021-12-21	161.00	162.00	159.50	161.00	123.46	179,027
2021-12-20	157.00	161.50	156.45	159.50	122.31	156,904
2021-12-17	160.00	163.50	159.45	161.50	123.85	382,188
2021-12-16	162.00	162.89	159.50	160.00	122.70	197,049
2021-12-15	162.50	162.50	159.50	160.00	122.70	203,334
2021-12-14	164.00	164.50	160.75	160.75	123.27	221,570
2021-12-13	166.50	167.00	162.00	162.00	124.23	178,757
2021-12-10	165.50	167.00	164.46	164.75	126.34	134,240
2021-12-09	166.50	167.80	165.50	165.50	126.91	231,422
2021-12-08	168.50	168.80	166.50	166.50	127.68	112,447
2021-12-07	166.50	167.50	164.00	164.00	125.76	127,397
2021-12-06	164.50	165.78	155.50	165.00	126.53	126,764
2021-12-03	162.50	164.50	162.50	164.50	126.15	122,373
2021-12-02	160.50	163.34	159.72	161.75	124.04	220,376
2021-12-01	160.50	169.00	160.50	163.25	125.19	133,810
2021-11-30	159.00	161.50	158.51	159.00	121.93	168,668
2021-11-29	162.50	164.50	160.75	163.00	125.00	149,474
2021-11-26	164.00	164.00	157.00	159.50	122.31	255,944
2021-11-25	166.00	166.50	163.62	163.75	125.57	89,066
2021-11-24	167.10	168.00	162.00	163.25	125.19	144,989
2021-11-23	166.00	169.18	164.00	164.00	125.76	165,343
2021-11-22	169.18	170.22	166.71	166.75	127.87	111,206
2021-11-19	168.00	170.84	167.00	167.50	128.45	112,005
2021-11-18	168.00	169.02	167.45	168.00	128.83	98,894
2021-11-17	170.00	170.00	166.50	167.75	128.64	113,541
2021-11-16	170.00	171.55	168.00	168.75	129.41	155,947
2021-11-15	172.00	173.00	170.39	171.25	131.32	137,284
2021-11-12	167.50	172.00	167.00	170.00	130.37	220,713
2021-11-11	163.50	169.00	162.95	169.00	129.60	204,683
2021-11-10	163.00	165.50	162.00	163.50	125.38	112,970
2021-11-09	164.50	168.73	163.55	165.00	126.53	158,689
2021-11-08	164.00	166.50	163.17	164.00	125.76	277,257
2021-11-05	167.00	168.68	164.04	165.50	126.91	286,976
2021-11-04	170.00	170.00	157.00	166.50	127.68	328,076
2021-11-03	167.50	169.75	166.50	166.50	127.68	207,603
2021-11-02	168.00	169.60	167.15	167.50	128.45	60,685
2021-11-01	169.00	170.09	168.40	169.50	129.98	270,092
2021-10-29	166.50	169.00	165.25	168.50	129.22	244,351
2021-10-28	166.00	168.70	164.00	166.50	127.68	133,876
2021-10-27	168.50	169.00	166.00	167.00	128.06	71,422
2021-10-26	167.50	167.75	165.25	167.50	128.45	263,066
2021-10-25	166.00	168.00	163.50	165.50	126.91	125,113
2021-10-22	166.00	168.00	165.00	166.00	127.30	131,498
2021-10-21	167.00	171.50	166.73	168.00	128.83	270,910

← NewerPage 21 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.