Montanaro UK Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 106.00 | 107.50 | 106.00 | 106.00 | 94.728 | 82,826 |
| 2025-02-17 | 106.00 | 107.50 | 104.62 | 106.00 | 94.728 | 206,041 |
| 2025-02-14 | 106.00 | 106.80 | 103.00 | 106.50 | 95.175 | 562,523 |
| 2025-02-13 | 105.50 | 106.00 | 105.00 | 105.00 | 93.834 | 134,701 |
| 2025-02-12 | 106.50 | 106.50 | 103.50 | 105.50 | 94.281 | 256,168 |
| 2025-02-11 | 105.50 | 106.83 | 103.00 | 105.50 | 94.281 | 350,001 |
| 2025-02-10 | 106.00 | 106.92 | 103.00 | 106.00 | 94.728 | 310,127 |
| 2025-02-07 | 106.00 | 106.50 | 105.03 | 106.00 | 94.728 | 415,088 |
| 2025-02-06 | 105.50 | 106.50 | 103.64 | 105.50 | 94.281 | 343,893 |
| 2025-02-05 | 102.50 | 105.11 | 102.48 | 104.50 | 93.388 | 258,062 |
| 2025-02-04 | 104.00 | 105.50 | 104.00 | 104.50 | 93.388 | 338,632 |
| 2025-02-03 | 103.50 | 104.53 | 101.33 | 104.50 | 93.388 | 581,455 |
| 2025-01-31 | 106.00 | 106.00 | 104.50 | 105.50 | 94.281 | 810,974 |
| 2025-01-30 | 104.30 | 105.76 | 104.30 | 105.25 | 94.058 | 76,417 |
| 2025-01-29 | 104.50 | 105.55 | 103.32 | 104.50 | 93.388 | 179,331 |
| 2025-01-28 | 104.50 | 104.85 | 103.77 | 104.50 | 93.388 | 208,141 |
| 2025-01-27 | 104.00 | 104.11 | 102.44 | 103.00 | 92.047 | 854,000 |
| 2025-01-24 | 104.50 | 105.00 | 102.81 | 103.50 | 92.494 | 967,782 |
| 2025-01-23 | 104.00 | 106.00 | 102.50 | 102.50 | 91.600 | 285,526 |
| 2025-01-22 | 103.00 | 105.50 | 102.50 | 105.50 | 94.281 | 2,590,950 |
| 2025-01-21 | 101.00 | 104.00 | 100.91 | 102.25 | 91.377 | 278,574 |
| 2025-01-20 | 101.00 | 101.50 | 100.24 | 101.00 | 90.260 | 379,695 |
| 2025-01-17 | 99.600 | 101.08 | 99.600 | 100.00 | 89.366 | 415,171 |
| 2025-01-16 | 100.00 | 100.87 | 98.600 | 99.200 | 88.651 | 510,455 |
| 2025-01-15 | 99.200 | 101.00 | 98.576 | 99.600 | 87.418 | 1,065,226 |
| 2025-01-14 | 99.000 | 100.50 | 98.400 | 98.400 | 86.365 | 182,102 |
| 2025-01-13 | 100.00 | 101.00 | 99.200 | 99.200 | 87.067 | 175,339 |
| 2025-01-10 | 101.00 | 101.50 | 100.00 | 100.00 | 87.769 | 296,991 |
| 2025-01-09 | 101.50 | 102.15 | 100.00 | 101.50 | 89.086 | 360,649 |
| 2025-01-08 | 104.50 | 106.28 | 101.70 | 103.00 | 90.402 | 258,705 |
| 2025-01-07 | 105.50 | 106.00 | 104.00 | 104.50 | 91.719 | 109,208 |
| 2025-01-06 | 106.00 | 107.00 | 104.00 | 106.50 | 93.474 | 79,495 |
| 2025-01-03 | 104.50 | 107.00 | 104.50 | 106.00 | 93.035 | 145,124 |
| 2025-01-02 | 105.50 | 106.35 | 105.00 | 106.00 | 93.035 | 93,579 |
| 2024-12-31 | 105.50 | 106.00 | 104.28 | 105.50 | 92.596 | 183,311 |
| 2024-12-30 | 106.00 | 106.50 | 103.57 | 104.50 | 91.719 | 265,018 |
| 2024-12-27 | 105.50 | 105.50 | 104.00 | 105.25 | 92.377 | 113,077 |
| 2024-12-24 | 104.00 | 106.50 | 103.96 | 104.00 | 91.280 | 15,467 |
| 2024-12-23 | 104.50 | 106.00 | 102.42 | 102.50 | 89.963 | 158,689 |
| 2024-12-20 | 103.00 | 106.50 | 103.00 | 104.50 | 91.719 | 44,866 |
| 2024-12-19 | 102.00 | 105.50 | 102.00 | 103.00 | 90.402 | 143,512 |
| 2024-12-18 | 106.00 | 107.00 | 105.46 | 106.00 | 93.035 | 39,129 |
| 2024-12-17 | 105.50 | 107.00 | 105.20 | 106.00 | 93.035 | 62,221 |
| 2024-12-16 | 107.00 | 107.00 | 105.25 | 106.50 | 93.474 | 81,218 |
| 2024-12-13 | 106.20 | 107.00 | 106.00 | 106.50 | 93.474 | 198,385 |
| 2024-12-12 | 107.00 | 107.14 | 105.41 | 107.00 | 93.913 | 443,171 |
| 2024-12-11 | 105.00 | 107.00 | 104.63 | 105.75 | 92.816 | 75,182 |
| 2024-12-10 | 106.00 | 106.50 | 105.00 | 105.00 | 92.157 | 324,417 |
| 2024-12-09 | 105.50 | 107.00 | 105.00 | 107.00 | 93.913 | 224,911 |
| 2024-12-06 | 103.50 | 105.52 | 103.50 | 104.50 | 91.719 | 927,900 |
| 2024-12-05 | 102.00 | 104.00 | 100.99 | 104.00 | 91.280 | 1,159,612 |
| 2024-12-04 | 101.50 | 103.00 | 100.50 | 102.50 | 89.963 | 516,086 |
| 2024-12-03 | 100.50 | 102.00 | 99.600 | 101.50 | 89.086 | 486,273 |
| 2024-12-02 | 100.50 | 101.05 | 98.800 | 100.50 | 88.208 | 184,796 |
| 2024-11-29 | 99.800 | 101.00 | 99.376 | 100.50 | 88.208 | 233,858 |
| 2024-11-28 | 100.50 | 100.82 | 99.250 | 100.05 | 87.813 | 362,275 |
| 2024-11-27 | 100.00 | 102.00 | 98.800 | 101.00 | 88.647 | 402,473 |
| 2024-11-26 | 101.00 | 104.00 | 99.000 | 101.00 | 88.647 | 499,988 |
| 2024-11-25 | 103.00 | 103.50 | 101.35 | 102.50 | 89.963 | 607,589 |
| 2024-11-22 | 101.50 | 103.00 | 100.58 | 103.00 | 90.402 | 716,445 |
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.