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
2025-11-04	100.00	101.25	99.800	100.50	94.496	212,621
2025-11-03	100.50	104.00	100.50	101.50	95.436	742,004
2025-10-31	100.50	102.50	100.00	101.00	94.966	393,917
2025-10-30	101.00	103.00	101.00	101.50	95.436	214,285
2025-10-29	101.00	103.00	100.00	102.00	95.906	231,969
2025-10-28	100.00	102.50	100.00	102.50	96.376	436,772
2025-10-27	100.00	101.50	100.00	101.00	94.966	735,118
2025-10-24	99.800	101.35	99.368	100.00	94.026	353,018
2025-10-23	99.400	100.50	99.354	100.00	94.026	257,400
2025-10-22	98.000	99.670	96.600	99.000	93.085	493,525
2025-10-21	95.600	98.000	95.600	97.600	91.769	1,376,464
2025-10-20	96.800	97.600	96.172	97.600	91.769	315,585
2025-10-17	96.800	97.600	95.460	96.800	91.017	1,101,992
2025-10-16	98.600	100.50	97.395	97.400	91.581	408,603
2025-10-15	97.800	101.00	97.800	99.800	92.267	332,271
2025-10-14	100.50	100.80	99.200	100.00	92.452	202,853
2025-10-13	99.600	101.00	98.830	101.00	93.377	181,121
2025-10-10	99.600	101.00	98.386	99.600	92.083	256,140
2025-10-09	98.600	100.40	98.600	100.00	92.452	495,008
2025-10-08	98.000	101.00	98.000	100.00	92.452	285,857
2025-10-07	100.00	101.50	99.400	100.00	92.452	270,095
2025-10-06	101.00	101.50	98.175	101.00	93.377	382,544
2025-10-03	99.600	101.00	99.038	101.00	93.377	457,530
2025-10-02	97.200	99.600	97.200	99.400	91.898	721,039
2025-10-01	98.800	99.400	98.221	99.400	91.898	300,876
2025-09-30	97.800	98.800	97.203	98.800	91.343	493,306
2025-09-29	97.800	98.000	97.117	98.000	90.603	803,974
2025-09-26	97.400	97.532	96.000	97.400	90.049	543,614
2025-09-25	97.000	97.600	97.000	97.400	90.049	384,217
2025-09-24	97.200	97.800	97.112	97.600	90.233	1,768,948
2025-09-23	99.200	99.200	97.980	98.000	90.603	457,705
2025-09-22	98.400	98.400	97.200	98.000	90.603	233,322
2025-09-19	98.400	99.200	97.600	97.600	90.233	1,039,178
2025-09-18	98.400	99.000	98.399	98.600	91.158	213,578
2025-09-17	98.000	98.400	97.775	98.400	90.973	249,340
2025-09-16	98.800	99.400	97.800	97.800	90.418	475,313
2025-09-15	98.000	99.400	98.000	99.200	91.713	479,171
2025-09-12	98.800	99.200	97.200	98.600	91.158	144,232
2025-09-11	98.560	99.400	98.400	99.000	91.528	46,655
2025-09-10	98.400	99.400	98.400	98.400	90.973	126,147
2025-09-09	98.800	99.400	97.600	99.000	91.528	254,949
2025-09-08	99.000	99.200	97.220	99.000	91.528	399,494
2025-09-05	97.400	99.200	97.400	99.000	91.528	215,146
2025-09-04	98.000	98.600	97.600	97.600	90.233	222,496
2025-09-03	97.600	98.400	97.000	97.400	90.049	275,692
2025-09-02	98.200	99.200	97.800	98.100	90.696	440,243
2025-09-01	98.600	99.233	98.200	99.200	91.713	441,149
2025-08-29	98.000	99.200	97.400	98.600	91.158	322,957
2025-08-28	98.200	98.600	98.080	98.600	91.158	314,463
2025-08-27	98.600	98.800	98.200	98.200	90.788	215,411
2025-08-26	99.400	100.50	98.168	99.000	91.528	161,204
2025-08-22	99.200	99.915	98.250	99.800	92.267	388,376
2025-08-21	99.200	99.200	98.320	99.200	91.713	343,842
2025-08-20	99.200	99.400	98.301	99.400	91.898	872,976
2025-08-19	99.200	99.600	98.496	99.400	91.898	168,443
2025-08-18	99.000	99.600	98.400	98.800	91.343	115,107
2025-08-15	99.600	99.800	98.800	98.800	91.343	162,758
2025-08-14	99.800	100.00	98.400	99.000	91.528	383,889
2025-08-13	99.600	100.50	99.000	100.00	92.452	379,966
2025-08-12	100.50	101.50	99.100	100.00	92.452	512,843

← NewerPage 5 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.