Montanaro UK Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 104.00 | 105.50 | 103.83 | 104.00 | 94.526 | 3,654,606 |
| 2025-05-15 | 103.50 | 104.50 | 103.16 | 103.50 | 94.072 | 197,873 |
| 2025-05-14 | 104.00 | 105.00 | 103.50 | 104.00 | 94.526 | 190,703 |
| 2025-05-13 | 103.50 | 106.00 | 103.00 | 104.00 | 94.526 | 844,770 |
| 2025-05-12 | 102.50 | 105.50 | 102.00 | 104.50 | 94.981 | 796,426 |
| 2025-05-09 | 101.50 | 103.50 | 101.47 | 103.00 | 93.617 | 3,801,365 |
| 2025-05-08 | 101.50 | 103.50 | 101.00 | 101.50 | 92.254 | 1,864,408 |
| 2025-05-07 | 101.00 | 101.50 | 100.50 | 101.00 | 91.799 | 422,906 |
| 2025-05-06 | 100.50 | 102.00 | 100.00 | 102.00 | 92.708 | 256,144 |
| 2025-05-02 | 100.00 | 100.48 | 98.250 | 100.00 | 90.891 | 222,866 |
| 2025-05-01 | 97.800 | 98.400 | 96.560 | 98.400 | 89.436 | 150,793 |
| 2025-04-30 | 96.400 | 97.800 | 95.642 | 97.200 | 88.346 | 610,341 |
| 2025-04-29 | 96.400 | 98.000 | 96.100 | 96.400 | 87.618 | 1,430,420 |
| 2025-04-28 | 96.200 | 96.969 | 95.596 | 96.600 | 87.800 | 92,750 |
| 2025-04-25 | 95.600 | 96.400 | 95.032 | 95.600 | 86.891 | 102,466 |
| 2025-04-24 | 94.800 | 95.368 | 94.400 | 94.800 | 86.164 | 209,282 |
| 2025-04-23 | 94.400 | 95.554 | 94.000 | 94.600 | 85.982 | 590,290 |
| 2025-04-22 | 93.400 | 95.000 | 93.400 | 93.400 | 84.892 | 51,354 |
| 2025-04-17 | 93.000 | 94.699 | 93.000 | 93.800 | 85.255 | 35,523 |
| 2025-04-16 | 94.800 | 95.400 | 93.600 | 94.800 | 84.719 | 142,752 |
| 2025-04-15 | 93.800 | 95.000 | 93.520 | 94.800 | 84.719 | 135,183 |
| 2025-04-14 | 92.800 | 93.800 | 92.376 | 93.400 | 83.468 | 131,475 |
| 2025-04-11 | 91.000 | 92.200 | 91.000 | 91.000 | 81.323 | 59,947 |
| 2025-04-10 | 92.200 | 93.600 | 90.800 | 91.800 | 82.038 | 211,719 |
| 2025-04-09 | 89.600 | 89.600 | 87.392 | 88.000 | 78.642 | 166,273 |
| 2025-04-08 | 89.400 | 90.800 | 87.800 | 90.800 | 81.144 | 543,783 |
| 2025-04-07 | 86.400 | 90.000 | 85.757 | 87.800 | 78.463 | 293,305 |
| 2025-04-04 | 93.400 | 95.860 | 89.820 | 91.000 | 81.323 | 559,277 |
| 2025-04-03 | 93.400 | 96.800 | 93.353 | 95.000 | 84.898 | 972,240 |
| 2025-04-02 | 96.600 | 98.000 | 95.000 | 96.400 | 86.149 | 306,103 |
| 2025-04-01 | 96.800 | 97.400 | 95.642 | 96.800 | 86.506 | 8,234,461 |
| 2025-03-31 | 98.600 | 98.600 | 95.400 | 97.000 | 86.685 | 832,659 |
| 2025-03-28 | 97.600 | 99.800 | 97.200 | 98.400 | 87.936 | 955,098 |
| 2025-03-27 | 98.800 | 99.968 | 98.732 | 99.400 | 88.830 | 293,166 |
| 2025-03-26 | 99.800 | 99.840 | 97.649 | 99.000 | 88.472 | 273,704 |
| 2025-03-25 | 99.000 | 99.460 | 98.300 | 98.600 | 88.115 | 174,219 |
| 2025-03-24 | 97.800 | 103.50 | 97.678 | 98.000 | 87.579 | 424,678 |
| 2025-03-21 | 98.000 | 99.250 | 98.000 | 98.400 | 87.936 | 718,525 |
| 2025-03-20 | 100.00 | 102.00 | 97.600 | 97.600 | 87.221 | 537,768 |
| 2025-03-19 | 100.50 | 101.75 | 98.536 | 101.00 | 90.260 | 361,535 |
| 2025-03-18 | 99.600 | 100.50 | 98.600 | 99.800 | 89.187 | 278,409 |
| 2025-03-17 | 99.600 | 99.800 | 97.600 | 99.200 | 88.651 | 109,603 |
| 2025-03-14 | 98.400 | 99.400 | 97.802 | 98.400 | 87.936 | 177,032 |
| 2025-03-13 | 98.400 | 100.50 | 97.614 | 98.000 | 87.579 | 178,167 |
| 2025-03-12 | 99.200 | 100.00 | 98.400 | 98.400 | 87.936 | 689,947 |
| 2025-03-11 | 99.800 | 101.00 | 99.200 | 99.200 | 88.651 | 298,665 |
| 2025-03-10 | 102.50 | 102.50 | 99.400 | 99.400 | 88.830 | 369,254 |
| 2025-03-07 | 101.00 | 101.65 | 100.18 | 101.00 | 90.260 | 271,006 |
| 2025-03-06 | 101.00 | 102.04 | 100.50 | 101.00 | 90.260 | 331,493 |
| 2025-03-05 | 102.00 | 102.71 | 100.25 | 101.50 | 90.707 | 407,514 |
| 2025-03-04 | 101.00 | 104.50 | 100.00 | 100.00 | 89.366 | 21,004,070 |
| 2025-03-03 | 102.50 | 105.00 | 101.60 | 102.00 | 91.153 | 591,044 |
| 2025-02-28 | 103.00 | 105.00 | 102.50 | 103.00 | 92.047 | 1,516,377 |
| 2025-02-27 | 103.50 | 105.00 | 103.50 | 104.50 | 93.388 | 496,836 |
| 2025-02-26 | 104.00 | 105.50 | 103.50 | 104.50 | 93.388 | 454,634 |
| 2025-02-25 | 104.00 | 104.50 | 104.00 | 104.00 | 92.941 | 91,600 |
| 2025-02-24 | 105.00 | 107.50 | 103.50 | 104.50 | 93.388 | 727,364 |
| 2025-02-21 | 105.50 | 105.87 | 104.50 | 104.50 | 93.388 | 98,680 |
| 2025-02-20 | 106.00 | 106.58 | 104.88 | 105.00 | 93.834 | 904,209 |
| 2025-02-19 | 106.00 | 107.00 | 105.50 | 105.50 | 94.281 | 378,398 |
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.