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
2026-01-30	104.50	106.50	104.50	105.00	100.26	237,879
2026-01-29	104.50	106.05	104.50	105.00	100.26	366,485
2026-01-28	105.00	106.50	104.75	105.50	100.74	391,764
2026-01-27	105.50	106.00	104.50	105.50	100.74	247,525
2026-01-26	104.00	105.50	104.00	105.50	100.74	300,114
2026-01-23	104.00	105.00	103.50	105.00	100.26	417,566
2026-01-22	104.00	104.50	103.00	104.00	99.307	825,293
2026-01-21	102.50	105.40	102.50	103.00	98.352	307,893
2026-01-20	102.50	104.00	102.26	103.00	98.352	191,772
2026-01-19	103.50	105.00	102.00	103.50	98.830	392,524
2026-01-16	104.50	104.50	103.00	104.50	99.785	63,489
2026-01-15	103.50	104.06	103.00	104.00	99.307	418,569
2026-01-14	103.00	105.00	103.00	104.50	98.257	281,146
2026-01-13	104.00	105.00	102.82	103.50	97.317	463,824
2026-01-12	103.50	104.50	102.40	104.50	98.257	175,220
2026-01-09	101.50	104.00	101.00	104.00	97.787	530,725
2026-01-08	99.400	102.55	99.400	102.50	96.376	324,511
2026-01-07	101.00	101.16	99.000	101.00	94.966	376,254
2026-01-06	101.00	102.00	99.400	102.00	95.906	220,278
2026-01-05	102.00	102.00	100.32	101.00	94.966	186,382
2026-01-02	101.26	101.50	99.690	100.25	94.261	197,474
2025-12-31	100.87	102.00	100.59	101.50	95.436	134,237
2025-12-30	101.50	102.00	100.59	101.75	95.671	203,053
2025-12-29	101.00	101.50	99.813	101.00	94.966	170,233
2025-12-24	101.45	101.50	100.04	100.35	94.355	136,499
2025-12-23	101.00	101.50	99.199	101.50	95.436	134,935
2025-12-22	99.400	101.50	98.800	101.00	94.966	733,867
2025-12-19	98.800	101.50	98.800	101.50	95.436	321,669
2025-12-18	99.600	100.50	99.337	100.00	94.026	121,157
2025-12-17	100.00	101.00	98.200	99.600	93.650	117,715
2025-12-16	98.800	100.90	98.000	98.800	92.897	265,651
2025-12-15	99.400	101.00	98.125	99.000	93.085	394,542
2025-12-12	100.00	100.50	98.800	99.400	93.462	76,502
2025-12-11	99.000	102.00	99.000	100.00	94.026	174,125
2025-12-10	100.00	102.00	99.472	101.00	94.966	155,192
2025-12-09	100.00	100.50	99.586	100.00	94.026	158,309
2025-12-08	100.00	100.99	98.600	99.400	93.462	231,236
2025-12-05	100.50	101.50	100.00	100.00	94.026	80,332
2025-12-04	100.00	101.00	100.00	100.50	94.496	69,145
2025-12-03	100.00	103.00	100.00	100.00	94.026	197,794
2025-12-02	102.50	103.00	100.50	100.50	94.496	189,268
2025-12-01	101.50	103.00	101.34	101.75	95.671	311,961
2025-11-28	101.50	103.00	101.18	102.00	95.906	213,777
2025-11-27	101.50	102.50	101.18	101.50	95.436	309,591
2025-11-26	100.00	102.00	99.800	100.50	94.496	153,616
2025-11-25	99.000	100.00	98.592	100.00	94.026	295,609
2025-11-24	99.000	101.00	97.600	99.200	93.273	390,573
2025-11-21	97.800	98.800	97.600	98.800	92.897	272,274
2025-11-20	98.200	100.50	97.262	98.800	92.897	389,786
2025-11-19	97.600	98.800	97.220	97.800	91.957	283,189
2025-11-18	97.800	99.000	96.800	97.600	91.769	432,794
2025-11-17	98.600	99.600	98.000	99.400	93.462	13,326,979
2025-11-14	98.800	99.200	98.000	98.600	92.709	184,799
2025-11-13	100.00	101.00	99.400	100.00	94.026	320,667
2025-11-12	100.00	100.50	99.378	100.50	94.496	833,241
2025-11-11	99.600	100.82	99.200	100.00	94.026	251,178
2025-11-10	101.00	101.00	99.400	99.600	93.650	66,533
2025-11-07	99.800	101.00	99.200	99.200	93.273	147,835
2025-11-06	100.00	101.00	100.00	101.00	94.966	139,451
2025-11-05	100.00	101.00	99.937	101.00	94.966	543,089

← NewerPage 4 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.