Montanaro UK Smaller Companies Investment Trust PLC (MTU.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 105.00 | 106.50 | 104.00 | 105.00 | 105.00 | 210,493 |
| May 02, 2024 | 107.00 | 107.50 | 103.00 | 105.50 | 105.50 | 2,067,939 |
| May 01, 2024 | 107.00 | 107.50 | 105.24 | 105.50 | 105.50 | 152,204 |
| Apr 30, 2024 | 107.00 | 108.00 | 105.13 | 106.00 | 106.00 | 143,799 |
| Apr 29, 2024 | 106.50 | 107.00 | 104.92 | 106.00 | 106.00 | 250,548 |
| Apr 26, 2024 | 105.00 | 106.50 | 104.42 | 106.50 | 106.50 | 242,987 |
| Apr 25, 2024 | 105.50 | 106.85 | 104.50 | 104.50 | 104.50 | 418,817 |
| Apr 24, 2024 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 147,364 |
| Apr 23, 2024 | 106.00 | 106.00 | 104.25 | 105.00 | 105.00 | 376,645 |
| Apr 22, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 670,355 |
| Apr 19, 2024 | 104.50 | 105.63 | 103.50 | 103.50 | 103.50 | 708,410 |
| Apr 18, 2024 | 106.00 | 106.33 | 104.00 | 105.50 | 105.50 | 128,898 |
| Apr 18, 2024 | 0.0119 Dividend | |||||
| Apr 17, 2024 | 107.00 | 107.50 | 105.92 | 106.25 | 106.24 | 342,194 |
| Apr 16, 2024 | 107.00 | 107.11 | 104.50 | 105.50 | 105.49 | 560,593 |
| Apr 15, 2024 | 108.00 | 108.00 | 107.02 | 107.75 | 107.74 | 560,517 |
| Apr 12, 2024 | 106.50 | 108.89 | 105.04 | 107.50 | 107.49 | 1,369,263 |
| Apr 11, 2024 | 102.50 | 105.13 | 102.08 | 104.75 | 104.74 | 1,514,376 |
| Apr 10, 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.49 | 231,059 |
| Apr 09, 2024 | 100.00 | 101.50 | 99.00 | 101.25 | 101.24 | 273,024 |
| Apr 08, 2024 | 100.00 | 101.50 | 99.00 | 101.50 | 101.49 | 385,208 |
| Apr 05, 2024 | 100.00 | 101.00 | 99.79 | 100.00 | 99.99 | 123,090 |
| Apr 04, 2024 | 100.50 | 101.27 | 101.00 | 101.00 | 100.99 | 252,269 |
| Apr 03, 2024 | 99.80 | 102.00 | 99.80 | 100.75 | 100.74 | 1,606,038 |
| Apr 02, 2024 | 100.50 | 102.00 | 100.50 | 101.00 | 100.99 | 339,658 |
| Mar 28, 2024 | 100.00 | 101.50 | 99.98 | 101.00 | 100.99 | 488,053 |
| Mar 27, 2024 | 100.50 | 102.00 | 99.20 | 100.75 | 100.74 | 158,731 |
| Mar 26, 2024 | 99.60 | 100.50 | 99.40 | 100.25 | 100.24 | 489,724 |
| Mar 25, 2024 | 99.80 | 100.50 | 99.50 | 99.80 | 99.79 | 446,311 |
| Mar 22, 2024 | 100.50 | 101.00 | 98.50 | 100.50 | 100.49 | 1,130,550 |
| Mar 21, 2024 | 100.00 | 100.01 | 98.94 | 100.00 | 99.99 | 629,291 |
| Mar 20, 2024 | 98.80 | 99.16 | 98.20 | 98.70 | 98.69 | 111,252 |
| Mar 19, 2024 | 98.60 | 99.80 | 97.94 | 98.80 | 98.79 | 228,748 |
| Mar 18, 2024 | 98.80 | 99.43 | 97.88 | 99.00 | 98.99 | 517,709 |
| Mar 15, 2024 | 99.20 | 100.00 | 99.20 | 99.20 | 99.19 | 205,264 |
| Mar 14, 2024 | 99.20 | 99.85 | 99.20 | 99.50 | 99.49 | 269,560 |
| Mar 13, 2024 | 99.40 | 99.90 | 99.20 | 99.40 | 99.39 | 278,235 |
| Mar 12, 2024 | 99.47 | 99.60 | 99.30 | 99.40 | 99.39 | 372,533 |
| Mar 11, 2024 | 99.20 | 99.60 | 98.95 | 99.20 | 99.19 | 551,937 |
| Mar 08, 2024 | 97.60 | 99.70 | 97.60 | 99.60 | 99.59 | 404,010 |
| Mar 07, 2024 | 97.00 | 98.86 | 96.90 | 97.60 | 97.59 | 178,603 |
| Mar 06, 2024 | 95.60 | 97.90 | 95.49 | 97.00 | 96.99 | 221,425 |
| Mar 05, 2024 | 95.80 | 96.80 | 95.20 | 95.60 | 95.59 | 333,662 |
| Mar 04, 2024 | 96.20 | 97.40 | 95.00 | 97.40 | 97.39 | 257,948 |
| Mar 01, 2024 | 96.00 | 97.00 | 96.00 | 96.20 | 96.19 | 167,171 |
| Feb 29, 2024 | 96.00 | 96.80 | 95.28 | 96.00 | 95.99 | 164,404 |
| Feb 28, 2024 | 96.20 | 96.60 | 95.40 | 96.00 | 95.99 | 924,037 |
| Feb 27, 2024 | 96.60 | 96.67 | 95.90 | 96.60 | 96.59 | 56,912 |
| Feb 26, 2024 | 96.60 | 97.80 | 95.20 | 96.00 | 95.99 | 253,140 |
| Feb 23, 2024 | 97.00 | 98.20 | 95.40 | 96.70 | 96.69 | 210,150 |
| Feb 22, 2024 | 97.00 | 98.80 | 96.80 | 97.00 | 96.99 | 135,321 |
| Feb 21, 2024 | 97.40 | 98.17 | 95.80 | 95.80 | 95.79 | 202,719 |
| Feb 20, 2024 | 98.20 | 98.20 | 97.60 | 97.60 | 97.59 | 263,038 |
| Feb 19, 2024 | 98.20 | 98.36 | 97.60 | 98.30 | 98.29 | 244,950 |
| Feb 16, 2024 | 98.20 | 99.00 | 97.40 | 97.40 | 97.39 | 182,270 |
| Feb 15, 2024 | 97.80 | 99.00 | 97.60 | 98.00 | 97.99 | 138,726 |
| Feb 14, 2024 | 98.00 | 98.80 | 97.00 | 98.00 | 97.99 | 312,662 |
| Feb 13, 2024 | 97.80 | 99.30 | 96.40 | 98.20 | 98.19 | 295,385 |
| Feb 12, 2024 | 98.20 | 99.80 | 97.38 | 98.00 | 97.99 | 537,405 |
| Feb 09, 2024 | 98.00 | 99.00 | 97.80 | 98.60 | 98.59 | 353,364 |
| Feb 08, 2024 | 98.60 | 99.62 | 98.60 | 98.60 | 98.59 | 172,588 |
| Feb 07, 2024 | 98.00 | 99.60 | 98.00 | 98.00 | 97.99 | 178,961 |
| Feb 06, 2024 | 99.60 | 100.00 | 98.00 | 98.40 | 98.39 | 198,306 |
| Feb 05, 2024 | 100.50 | 100.50 | 98.00 | 99.40 | 99.39 | 256,525 |
| Feb 02, 2024 | 99.00 | 100.00 | 98.54 | 99.20 | 99.19 | 129,467 |
| Feb 01, 2024 | 99.80 | 99.80 | 98.11 | 99.20 | 99.19 | 89,875 |
| Jan 31, 2024 | 98.60 | 100.00 | 98.40 | 99.10 | 99.09 | 376,183 |
| Jan 30, 2024 | 98.40 | 99.31 | 98.40 | 98.60 | 98.59 | 133,239 |
| Jan 29, 2024 | 100.50 | 100.78 | 98.40 | 98.40 | 98.39 | 186,638 |
| Jan 26, 2024 | 101.00 | 101.00 | 98.81 | 100.75 | 100.74 | 155,347 |
| Jan 25, 2024 | 100.00 | 100.00 | 98.70 | 99.90 | 99.89 | 88,925 |
| Jan 24, 2024 | 100.00 | 100.00 | 98.99 | 99.90 | 99.89 | 168,325 |
| Jan 23, 2024 | 100.00 | 100.50 | 99.11 | 99.45 | 99.44 | 109,416 |
| Jan 22, 2024 | 100.00 | 101.00 | 98.83 | 100.05 | 100.04 | 352,226 |
| Jan 19, 2024 | 99.20 | 100.33 | 98.76 | 99.00 | 98.99 | 86,796 |
| Jan 18, 2024 | 99.20 | 99.40 | 98.20 | 98.20 | 98.19 | 171,953 |
| Jan 18, 2024 | 1.18 Dividend | |||||
| Jan 17, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 98.81 | 163,089 |
| Jan 16, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 98.81 | 108,373 |
| Jan 15, 2024 | 101.50 | 102.47 | 99.67 | 101.00 | 99.80 | 174,388 |
| Jan 12, 2024 | 101.00 | 102.60 | 101.00 | 101.00 | 99.80 | 107,785 |
| Jan 11, 2024 | 101.50 | 102.22 | 101.14 | 102.00 | 100.79 | 118,485 |
| Jan 10, 2024 | 101.50 | 102.48 | 100.83 | 102.00 | 100.79 | 117,067 |
| Jan 09, 2024 | 102.00 | 102.00 | 100.92 | 102.00 | 100.79 | 252,904 |
| Jan 08, 2024 | 100.50 | 103.50 | 100.50 | 101.75 | 100.54 | 132,456 |
| Jan 05, 2024 | 101.50 | 102.77 | 101.00 | 101.50 | 100.29 | 134,923 |
| Jan 04, 2024 | 104.00 | 104.00 | 102.36 | 103.50 | 102.27 | 184,233 |
| Jan 03, 2024 | 104.00 | 104.00 | 102.40 | 103.50 | 102.27 | 200,051 |
| Jan 02, 2024 | 104.00 | 104.69 | 103.33 | 104.00 | 102.76 | 256,189 |
| Dec 29, 2023 | 104.50 | 104.50 | 103.50 | 104.00 | 102.76 | 69,698 |
| Dec 28, 2023 | 104.00 | 105.50 | 103.28 | 103.50 | 102.27 | 35,386 |
| Dec 27, 2023 | 104.00 | 105.50 | 103.28 | 105.00 | 103.75 | 448,341 |
| Dec 22, 2023 | 103.00 | 103.28 | 102.50 | 102.50 | 101.28 | 63,093 |
| Dec 21, 2023 | 102.50 | 103.58 | 102.00 | 103.50 | 102.27 | 186,950 |
| Dec 20, 2023 | 101.50 | 103.50 | 100.00 | 103.50 | 102.27 | 248,643 |
| Dec 19, 2023 | 100.00 | 101.00 | 99.00 | 101.00 | 99.80 | 338,699 |
| Dec 18, 2023 | 98.00 | 100.20 | 97.75 | 99.80 | 98.61 | 660,513 |
| Dec 15, 2023 | 98.60 | 98.80 | 97.40 | 98.40 | 97.23 | 235,647 |
| Dec 14, 2023 | 96.80 | 98.85 | 96.20 | 98.00 | 96.83 | 527,888 |
| Dec 13, 2023 | 98.00 | 98.00 | 93.64 | 96.00 | 94.86 | 250,446 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.