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
2026-04-28	103.00	104.00	102.50	103.00	99.799	291,458
2026-04-27	103.50	104.00	102.91	104.00	100.77	142,286
2026-04-24	103.50	104.50	102.40	103.50	100.28	167,507
2026-04-23	103.00	104.09	103.00	104.00	100.77	260,377
2026-04-22	103.00	104.00	102.52	103.50	100.28	291,428
2026-04-21	104.00	105.00	102.73	104.00	100.77	221,299
2026-04-20	103.50	105.00	101.83	104.50	101.25	900,430
2026-04-17	103.00	104.50	102.00	104.00	100.77	641,205
2026-04-16	101.50	103.44	101.29	102.50	99.314	243,785
2026-04-15	103.00	103.50	101.50	103.50	98.830	329,656
2026-04-14	101.00	103.10	99.976	103.00	98.352	121,532
2026-04-13	100.50	101.50	99.626	101.00	96.443	216,455
2026-04-10	99.600	101.38	99.600	101.00	96.443	65,057
2026-04-09	99.600	101.00	98.200	100.00	95.488	184,346
2026-04-08	98.600	101.50	98.263	100.55	96.013	120,274
2026-04-07	96.000	97.400	94.400	96.800	92.432	362,629
2026-04-02	95.000	96.000	93.489	96.000	91.668	163,617
2026-04-01	93.800	95.400	92.000	95.400	91.095	390,522
2026-03-31	93.200	93.800	91.934	93.600	89.376	1,459,925
2026-03-30	92.400	93.603	91.500	91.800	87.658	1,548,270
2026-03-27	94.000	94.199	92.600	92.800	88.613	139,948
2026-03-26	92.800	95.600	92.800	94.000	89.758	226,090
2026-03-25	93.000	94.600	92.600	94.200	89.949	426,090
2026-03-24	93.200	93.400	92.200	93.000	88.804	261,210
2026-03-23	92.000	93.800	90.936	93.200	88.995	414,602
2026-03-20	95.000	98.400	92.600	92.600	88.422	1,168,233
2026-03-19	94.800	99.200	94.800	95.000	90.713	272,728
2026-03-18	99.200	99.800	96.964	97.200	92.814	208,435
2026-03-17	98.600	99.800	97.200	97.800	93.387	204,300
2026-03-16	98.400	100.50	97.400	97.600	93.196	205,597
2026-03-13	98.400	100.50	98.200	98.200	93.769	86,692
2026-03-12	98.600	101.00	98.600	99.600	95.106	137,327
2026-03-11	100.00	101.50	97.400	99.600	95.106	211,097
2026-03-10	101.00	101.50	98.036	99.000	94.533	199,060
2026-03-09	100.00	100.84	97.600	97.800	93.387	379,890
2026-03-06	101.00	104.00	100.50	101.00	96.443	159,715
2026-03-05	101.50	103.50	100.98	101.50	96.920	249,985
2026-03-04	100.00	102.70	100.00	100.50	95.965	2,158,591
2026-03-03	101.50	104.50	99.800	100.00	95.488	572,956
2026-03-02	103.50	104.00	102.00	103.00	98.352	342,494
2026-02-27	106.00	106.00	104.00	104.00	99.307	219,280
2026-02-26	104.00	106.00	103.50	104.50	99.785	151,476
2026-02-25	103.00	106.00	103.00	104.50	99.785	155,771
2026-02-24	104.00	105.50	103.50	103.50	98.830	62,771
2026-02-23	104.50	106.00	103.89	104.00	99.307	180,977
2026-02-20	104.50	105.00	104.00	105.00	100.26	350,058
2026-02-19	104.00	105.50	103.50	104.50	99.785	157,439
2026-02-18	104.50	105.50	103.81	104.00	99.307	345,777
2026-02-17	104.00	105.50	103.00	104.00	99.307	85,657
2026-02-16	104.50	106.00	103.63	104.00	99.307	1,554,016
2026-02-13	104.00	105.26	104.00	104.50	99.785	128,741
2026-02-12	105.00	105.50	104.36	105.00	100.26	163,979
2026-02-11	105.00	105.50	103.82	104.50	99.785	84,868
2026-02-10	105.50	105.80	104.87	105.00	100.26	127,718
2026-02-09	105.50	105.55	104.00	104.00	99.307	121,663
2026-02-06	104.00	105.24	103.77	105.00	100.26	161,169
2026-02-05	104.50	105.62	104.00	105.00	100.26	301,600
2026-02-04	106.00	106.00	105.00	105.50	100.74	154,092
2026-02-03	105.50	106.50	105.00	105.00	100.26	364,304
2026-02-02	104.50	106.50	103.00	105.50	100.74	406,673

← NewerPage 3 of 5 · 252 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.