Montanaro UK Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 101.00 | 101.50 | 99.400 | 100.50 | 92.915 | 403,730 |
| 2025-08-08 | 100.50 | 101.50 | 99.912 | 101.00 | 93.377 | 252,234 |
| 2025-08-07 | 101.00 | 101.50 | 100.60 | 101.25 | 93.608 | 124,022 |
| 2025-08-06 | 101.50 | 101.50 | 100.77 | 101.00 | 93.377 | 133,815 |
| 2025-08-05 | 100.50 | 102.00 | 100.05 | 101.50 | 93.839 | 301,377 |
| 2025-08-04 | 99.000 | 101.17 | 99.000 | 101.00 | 93.377 | 419,101 |
| 2025-08-01 | 101.50 | 101.50 | 99.441 | 100.50 | 92.915 | 228,085 |
| 2025-07-31 | 100.00 | 102.00 | 99.473 | 102.00 | 94.301 | 4,321,457 |
| 2025-07-30 | 100.50 | 101.50 | 99.466 | 99.800 | 92.267 | 809,911 |
| 2025-07-29 | 101.50 | 102.10 | 100.76 | 101.00 | 93.377 | 210,940 |
| 2025-07-28 | 102.00 | 104.00 | 101.00 | 101.50 | 93.839 | 204,665 |
| 2025-07-25 | 101.00 | 102.00 | 100.50 | 102.00 | 94.301 | 257,798 |
| 2025-07-24 | 101.50 | 102.50 | 101.33 | 102.00 | 94.301 | 176,217 |
| 2025-07-23 | 102.50 | 104.00 | 101.00 | 101.00 | 93.377 | 80,803 |
| 2025-07-22 | 101.00 | 102.50 | 100.33 | 101.25 | 93.608 | 671,422 |
| 2025-07-21 | 102.50 | 104.00 | 101.50 | 102.00 | 94.301 | 418,530 |
| 2025-07-18 | 102.00 | 103.00 | 100.80 | 101.50 | 93.839 | 269,610 |
| 2025-07-17 | 101.50 | 102.90 | 100.75 | 101.50 | 93.839 | 214,009 |
| 2025-07-16 | 103.00 | 103.50 | 102.50 | 103.00 | 93.617 | 476,497 |
| 2025-07-15 | 103.50 | 104.00 | 102.91 | 103.00 | 93.617 | 262,532 |
| 2025-07-14 | 103.50 | 103.50 | 102.50 | 103.00 | 93.617 | 236,681 |
| 2025-07-11 | 103.00 | 103.19 | 102.36 | 103.00 | 93.617 | 242,674 |
| 2025-07-10 | 103.00 | 104.50 | 102.50 | 103.00 | 93.617 | 476,178 |
| 2025-07-09 | 102.50 | 104.00 | 102.00 | 102.00 | 92.708 | 366,056 |
| 2025-07-08 | 103.00 | 104.00 | 102.16 | 102.50 | 93.163 | 101,514 |
| 2025-07-07 | 102.00 | 104.00 | 101.50 | 102.00 | 92.708 | 172,671 |
| 2025-07-04 | 102.00 | 104.00 | 101.51 | 102.00 | 92.708 | 250,527 |
| 2025-07-03 | 103.00 | 103.90 | 102.00 | 102.00 | 92.708 | 72,681 |
| 2025-07-02 | 103.00 | 104.98 | 101.00 | 102.00 | 92.708 | 291,141 |
| 2025-07-01 | 104.50 | 105.00 | 104.00 | 104.00 | 94.526 | 105,461 |
| 2025-06-30 | 104.50 | 106.50 | 103.97 | 104.50 | 94.981 | 186,333 |
| 2025-06-27 | 104.50 | 105.50 | 103.39 | 104.50 | 94.981 | 259,680 |
| 2025-06-26 | 103.50 | 106.00 | 103.32 | 103.50 | 94.072 | 221,971 |
| 2025-06-25 | 102.50 | 105.00 | 102.50 | 103.00 | 93.617 | 88,679 |
| 2025-06-24 | 102.00 | 105.00 | 102.00 | 102.00 | 92.708 | 205,816 |
| 2025-06-23 | 102.50 | 103.50 | 102.00 | 102.50 | 93.163 | 176,158 |
| 2025-06-20 | 102.50 | 103.50 | 101.50 | 103.50 | 94.072 | 769,065 |
| 2025-06-19 | 101.50 | 102.98 | 101.50 | 102.00 | 92.708 | 530,351 |
| 2025-06-18 | 103.00 | 103.50 | 102.01 | 103.00 | 93.617 | 292,769 |
| 2025-06-17 | 103.00 | 103.00 | 102.31 | 102.50 | 93.163 | 157,300 |
| 2025-06-16 | 102.00 | 103.50 | 101.00 | 103.50 | 94.072 | 126,830 |
| 2025-06-13 | 102.00 | 103.50 | 101.91 | 103.50 | 94.072 | 250,222 |
| 2025-06-12 | 104.00 | 104.00 | 103.00 | 103.50 | 94.072 | 159,251 |
| 2025-06-11 | 103.00 | 104.00 | 103.00 | 104.00 | 94.526 | 606,400 |
| 2025-06-10 | 104.50 | 105.00 | 103.00 | 104.00 | 94.526 | 387,850 |
| 2025-06-09 | 104.00 | 104.50 | 103.46 | 103.50 | 94.072 | 241,924 |
| 2025-06-06 | 104.50 | 104.50 | 102.74 | 104.00 | 94.526 | 291,896 |
| 2025-06-05 | 103.00 | 103.70 | 102.00 | 103.50 | 94.072 | 214,807 |
| 2025-06-04 | 102.50 | 103.70 | 102.30 | 103.00 | 93.617 | 554,300 |
| 2025-06-03 | 103.00 | 103.50 | 101.50 | 101.50 | 92.254 | 308,052 |
| 2025-06-02 | 103.00 | 105.00 | 102.50 | 103.00 | 93.617 | 98,201 |
| 2025-05-30 | 103.50 | 103.84 | 102.50 | 103.50 | 94.072 | 374,288 |
| 2025-05-29 | 103.00 | 103.50 | 102.50 | 102.50 | 93.163 | 555,793 |
| 2025-05-28 | 103.50 | 104.00 | 102.00 | 102.50 | 93.163 | 631,257 |
| 2025-05-27 | 103.50 | 105.00 | 103.50 | 103.50 | 94.072 | 99,405 |
| 2025-05-23 | 104.00 | 104.50 | 101.10 | 102.00 | 92.708 | 241,095 |
| 2025-05-22 | 103.50 | 104.50 | 102.98 | 104.00 | 94.526 | 1,212,709 |
| 2025-05-21 | 104.00 | 104.53 | 103.00 | 104.00 | 94.526 | 2,792,526 |
| 2025-05-20 | 104.00 | 105.50 | 103.55 | 104.50 | 94.981 | 1,089,403 |
| 2025-05-19 | 103.50 | 105.00 | 102.50 | 103.00 | 93.617 | 622,497 |
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.