UK Markets close in 7 mins

Montanaro UK Smaller Companies Trust (MTU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
136.80-0.20 (-0.14%)
As of 4:00PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021139.00139.99135.00136.80136.80102,993
18 Jan 2021136.50144.50135.50137.00137.00352,915
15 Jan 2021138.00138.00135.00136.00136.00172,263
14 Jan 2021140.00141.43131.89136.50136.50319,890
13 Jan 2021141.50141.50136.38137.00137.00115,733
12 Jan 2021141.00141.00137.79138.00138.0083,313
11 Jan 2021140.50140.50136.00137.50137.50292,919
08 Jan 2021141.50145.50137.00138.50138.50386,489
07 Jan 2021144.00144.00138.65140.50140.501,041,006
06 Jan 2021143.00145.50141.00143.00143.00496,137
05 Jan 2021147.50147.50142.00144.25144.25210,727
04 Jan 2021146.00150.00143.73147.50147.50567,618
31 Dec 2020144.00146.00143.00145.00145.00243,582
30 Dec 2020150.00150.00143.50145.00145.00650,071
29 Dec 2020141.00155.00141.00148.00148.001,021,713
24 Dec 2020136.00144.00133.00136.75136.75324,871
23 Dec 2020132.00137.00129.25134.50134.50286,878
22 Dec 2020130.00135.02128.75130.25130.25243,906
21 Dec 2020130.00138.00123.08127.50127.50360,385
18 Dec 2020136.00138.00133.00133.00133.00174,317
17 Dec 2020134.00138.42131.94136.00136.00148,524
16 Dec 2020132.00139.39131.65136.75136.75302,521
15 Dec 2020132.00134.38129.00132.00132.00237,170
14 Dec 2020129.50132.42126.20128.50128.50282,750
11 Dec 2020129.50130.00120.50128.00128.00374,127
10 Dec 2020133.00135.00129.00131.00131.00266,568
09 Dec 2020132.00135.00128.80135.00135.00180,413
08 Dec 2020136.00136.81132.00132.00132.00182,317
07 Dec 2020137.00137.85129.00134.50134.50563,926
04 Dec 2020137.00137.79129.50136.00136.00269,412
03 Dec 2020134.50138.50128.50137.00137.00321,120
02 Dec 2020130.00135.00127.25133.75133.75365,905
01 Dec 2020138.48138.48138.48138.48138.48-
30 Nov 2020129.00135.00128.00131.00131.00554,522
27 Nov 2020133.00133.00126.00131.50131.50355,608
26 Nov 2020133.00136.00132.00132.00132.00351,643
25 Nov 2020136.00136.50130.75132.00132.00487,530
24 Nov 2020135.00137.00132.00136.00136.00336,648
23 Nov 2020126.50137.00126.50130.75130.75386,862
20 Nov 2020132.00134.02129.84130.50130.50310,832
19 Nov 2020132.50134.00130.26133.25133.25592,250
18 Nov 2020132.00132.33128.67131.25131.25361,867
17 Nov 2020132.50133.00124.00127.00127.00582,686
16 Nov 2020132.50134.00128.00131.00131.00793,616
13 Nov 2020127.00133.50127.00132.00132.00441,082
12 Nov 2020126.50128.14124.48126.50126.50238,545
11 Nov 2020122.00125.95122.00122.00122.00223,531
10 Nov 2020126.00127.00122.53125.00125.00556,101
09 Nov 2020120.00124.50117.88123.00123.001,066,649
06 Nov 2020120.00121.90117.50118.75118.7598,470
05 Nov 2020123.00124.30118.00118.00118.00131,984
04 Nov 2020123.50124.50122.00123.00123.00241,073
03 Nov 2020124.50125.61120.54123.00123.00150,714
02 Nov 2020122.00123.53120.51121.50121.50122,295
30 Oct 2020121.50121.50120.19121.00121.0060,195
29 Oct 2020122.00122.00120.13120.50120.50386,803
28 Oct 2020122.00123.89120.00120.00120.00153,149
27 Oct 2020128.00128.00121.30124.00124.00139,901
26 Oct 2020127.00127.00127.00127.00127.00-
23 Oct 2020125.00127.50124.73127.00127.00283,151
22 Oct 2020124.00124.00119.61124.00124.00140,159
22 Oct 20201.31 Dividend
21 Oct 2020120.00126.00118.50124.00122.69189,888
20 Oct 2020119.00122.90119.00119.00117.74141,953
19 Oct 2020120.00123.56115.58119.50118.24128,306
16 Oct 2020120.00124.12117.90117.75116.5132,370
15 Oct 2020120.00125.50119.90123.25121.95302,790
14 Oct 2020121.00126.40120.50122.50121.21205,938
13 Oct 2020119.50123.94115.32123.00121.70206,326
12 Oct 2020118.00123.00117.50120.50119.23552,543
09 Oct 2020116.50119.50115.36117.25116.01194,326
08 Oct 2020116.00117.15115.03116.00114.77286,213
07 Oct 2020117.73118.50115.25115.75114.5396,767
06 Oct 2020115.50119.69114.75116.50115.27211,235
05 Oct 2020114.00120.00112.35114.00112.80302,074
02 Oct 2020112.00115.17109.50113.00111.81217,215
01 Oct 2020111.00113.00109.43110.75109.58215,572
30 Sep 2020110.00110.70107.50109.00107.85124,958
29 Sep 2020111.50111.87110.00110.00108.84103,969
28 Sep 2020113.00114.50109.45111.75110.57188,186
25 Sep 2020111.00112.97110.00111.00109.8395,312
24 Sep 2020112.74112.97111.13110.75109.5879,486
23 Sep 2020115.00115.00113.11113.00111.8186,318
22 Sep 2020114.50117.00112.50112.50111.31132,478
21 Sep 2020115.50116.38112.50114.00112.80231,029
18 Sep 2020115.00117.92115.00115.00113.79109,638
17 Sep 2020116.00117.57116.00116.00114.7764,396
16 Sep 2020116.00119.00115.50117.25116.01164,638
15 Sep 2020118.00118.80116.00117.25116.0178,164
14 Sep 2020119.00121.00116.00116.75115.52271,961
11 Sep 2020115.00118.64115.00118.00116.7598,996
10 Sep 2020118.00119.00116.00117.00115.76352,491
09 Sep 2020117.00118.18116.12116.50115.2780,222
08 Sep 2020117.00119.50116.00117.00115.76282,929
07 Sep 2020118.61118.61116.00116.50115.2793,417
04 Sep 2020117.50118.64116.50116.50115.2778,344
03 Sep 2020119.00121.06118.00118.00116.7580,915
02 Sep 2020120.00120.64118.10120.00118.7335,625
01 Sep 2020118.50120.00117.80119.50118.2461,689
28 Aug 2020119.50120.00117.37120.00118.7363,809
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...