UK markets closed

Montanaro UK Smaller Companies Trust (MTU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
153.75+0.75 (+0.49%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021154.00159.50148.00153.75153.75371,419
13 May 2021154.50154.50148.00153.00153.00249,927
12 May 2021155.00156.00152.00154.50154.50310,143
11 May 2021157.50157.50150.00154.75154.75368,270
10 May 2021159.00161.32156.65156.75156.75149,087
07 May 2021158.50159.50156.00158.00158.00339,722
06 May 2021159.50159.50157.45157.50157.50237,422
05 May 2021156.50160.65155.50157.75157.75465,783
04 May 2021157.50160.65155.00155.00155.00280,899
30 Apr 2021156.50160.00154.03157.50157.50340,256
29 Apr 2021164.00164.00156.00157.00157.00246,787
28 Apr 2021156.50159.00154.00159.00159.00236,610
27 Apr 2021158.50162.01156.00156.50156.50570,155
26 Apr 2021155.00160.83153.95156.25156.25327,015
23 Apr 2021157.50158.50153.50155.50155.50193,673
22 Apr 2021158.50159.70156.25156.50156.50338,021
22 Apr 20211.49 Dividend
21 Apr 2021154.50160.45153.25157.00155.51313,397
20 Apr 2021158.00158.50152.50153.50152.04169,417
19 Apr 2021159.00161.50157.62158.00156.50791,778
16 Apr 2021158.50160.15154.00158.00156.50554,264
15 Apr 2021152.50160.00151.00156.50155.01340,889
14 Apr 2021155.50158.00153.25154.75153.28175,881
13 Apr 20211.491.531.481.531.52210,476
12 Apr 2021148.00152.50147.00150.00148.58350,161
09 Apr 2021147.50149.00146.00148.50147.09304,006
08 Apr 2021153.00153.00145.50148.00146.60249,919
07 Apr 2021147.00150.00146.02148.00146.60310,316
06 Apr 2021142.50150.00142.50145.00143.62267,015
01 Apr 2021145.00147.00143.00145.00143.62148,741
31 Mar 2021146.00146.19142.00145.00143.62278,199
30 Mar 2021145.00147.00139.00144.25142.88148,653
29 Mar 2021143.50146.00139.75143.25141.89318,526
26 Mar 2021140.50144.00139.00143.00141.64234,968
25 Mar 2021140.00142.50138.00140.00138.67582,761
24 Mar 2021142.50144.00140.50141.00139.66417,103
23 Mar 2021142.00144.78141.00141.00139.66487,559
22 Mar 2021145.00152.81143.50144.50143.13182,333
19 Mar 2021143.00151.50142.50145.00143.62260,378
18 Mar 2021144.00150.20143.00143.50142.14212,814
17 Mar 2021147.00147.50144.50145.00143.62483,402
16 Mar 2021149.00149.50144.00146.75145.36537,011
15 Mar 2021146.50149.50145.50146.00144.61597,892
12 Mar 2021146.00146.56141.00146.50145.11144,637
11 Mar 2021139.00145.50139.00145.00143.62134,705
10 Mar 2021141.50144.00136.50141.50140.16188,054
09 Mar 2021142.00142.00137.00141.00139.66184,672
08 Mar 2021138.50146.85134.54139.00137.68411,773
05 Mar 2021142.50143.50133.50138.00136.69263,287
04 Mar 2021137.50143.50137.50142.50141.15171,010
03 Mar 2021146.00152.00138.70144.50143.13432,176
02 Mar 2021145.50146.00140.50144.50143.13298,048
01 Mar 2021145.00146.00143.00145.00143.62296,168
26 Feb 2021147.50147.50139.00143.75142.39247,292
25 Feb 2021147.50150.00143.22147.50146.10387,018
24 Feb 2021146.00150.32141.56147.50146.10605,758
23 Feb 2021146.00146.00140.60144.00142.63319,748
22 Feb 2021146.00146.00140.50144.00142.63293,973
19 Feb 2021144.00148.00141.96143.00141.64352,232
18 Feb 2021149.00149.00141.00144.50143.13320,964
17 Feb 2021145.00153.66139.00148.50147.09405,904
16 Feb 2021148.50148.50144.94148.50147.09254,226
15 Feb 2021143.50150.00142.25148.50147.09356,781
12 Feb 2021143.50143.50139.68143.50142.14242,270
11 Feb 2021142.50143.50141.00143.00141.64325,746
10 Feb 2021141.50145.46136.50140.75139.41292,476
09 Feb 2021139.50142.79137.99140.50139.17381,576
08 Feb 2021140.50140.50132.50140.00138.67126,422
05 Feb 2021135.50141.00132.00141.00139.66511,330
04 Feb 2021134.00136.50132.88135.50134.21145,139
03 Feb 2021133.00137.00133.00135.75134.4689,619
02 Feb 2021134.50138.00133.25135.75134.46190,991
01 Feb 2021133.00135.50129.00134.00132.73134,132
29 Jan 2021129.00133.50129.00133.50132.23165,895
28 Jan 2021136.50136.50128.00135.00133.72460,506
28 Jan 20211.46 Dividend
27 Jan 2021137.00138.79135.50135.75133.02213,342
26 Jan 2021138.50141.00137.00139.00136.20325,237
25 Jan 2021140.00141.00136.00136.00133.26174,616
22 Jan 2021141.00141.00135.50137.50134.73103,372
21 Jan 2021140.50143.05136.00140.00137.18196,734
20 Jan 2021139.00144.50138.46140.50137.67208,685
19 Jan 2021139.00139.99135.00135.75133.02117,006
18 Jan 2021136.50144.50135.50137.00134.24352,915
15 Jan 2021138.00138.00135.00136.00133.26172,263
14 Jan 2021140.00141.43131.89136.50133.75319,890
13 Jan 2021141.50141.50136.38137.00134.24115,733
12 Jan 2021141.00141.00137.79138.00135.2283,313
11 Jan 2021140.50140.50136.00137.50134.73292,919
08 Jan 2021141.50145.50137.00138.50135.71386,489
07 Jan 2021144.00144.00138.65140.50137.671,041,006
06 Jan 2021143.00145.50141.00143.00140.12496,137
05 Jan 2021147.50147.50142.00144.25141.34210,727
04 Jan 2021146.00150.00143.73147.50144.53567,618
31 Dec 2020144.00146.00143.00145.00142.08243,582
30 Dec 2020150.00150.00143.50145.00142.08650,071
29 Dec 2020141.00155.00141.00148.00145.021,021,713
24 Dec 2020136.00144.00133.00136.75134.00324,871
23 Dec 2020132.00137.00129.25134.50131.79286,878
22 Dec 2020130.00135.02128.75130.25127.63243,906
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...