Montanaro UK Smaller Companies Inv Trust (MTU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Montanaro UK Smaller Companies Inv Trust

Date Open High Low Close* Volume
30/04/2025 96.40p 97.80p 95.64p 97.20p 610341
29/04/2025 96.40p 98.00p 96.10p 96.40p 816043
28/04/2025 96.20p 96.97p 95.60p 96.60p 92750
25/04/2025 95.60p 96.40p 95.03p 95.60p 102466
24/04/2025 94.80p 95.37p 94.40p 94.80p 209282
23/04/2025 94.40p 95.55p 94.00p 94.60p 398375
22/04/2025 93.40p 95.00p 93.40p 93.40p 51354
17/04/2025 93.00p 94.70p 93.00p 93.80p 35523
16/04/2025 94.80p 95.40p 93.60p 94.80p 142752
15/04/2025 93.80p 95.00p 93.52p 94.80p 135183
14/04/2025 92.80p 93.80p 92.38p 93.40p 131475
11/04/2025 91.00p 92.20p 91.00p 91.00p 59947
10/04/2025 92.20p 93.60p 90.80p 91.80p 211719
09/04/2025 89.60p 89.60p 87.39p 88.00p 166273
08/04/2025 89.40p 90.80p 87.80p 90.80p 543783
07/04/2025 86.40p 90.00p 85.76p 87.80p 293305
04/04/2025 93.40p 95.86p 89.82p 91.00p 559277
03/04/2025 93.40p 96.80p 93.35p 95.00p 659618
02/04/2025 96.60p 98.00p 95.00p 96.40p 306103
01/04/2025 96.80p 97.40p 95.64p 96.80p 7296840
31/03/2025 98.60p 98.60p 95.40p 97.00p 520837
28/03/2025 97.60p 99.80p 97.20p 98.40p 921598
27/03/2025 98.80p 99.97p 98.73p 99.40p 293166
26/03/2025 99.80p 99.84p 97.65p 99.00p 215954
25/03/2025 99.00p 99.46p 98.30p 98.60p 174219
24/03/2025 97.80p 103.50p 97.68p 98.00p 315263
21/03/2025 98.00p 99.25p 98.00p 98.40p 718525
20/03/2025 100.00p 102.00p 97.60p 97.60p 537768
19/03/2025 100.50p 101.75p 98.54p 101.00p 361535
18/03/2025 99.60p 100.50p 98.60p 99.80p 218409
17/03/2025 99.60p 99.80p 97.60p 99.20p 109603
14/03/2025 98.40p 99.40p 97.80p 98.40p 177032
13/03/2025 98.40p 100.50p 97.61p 98.00p 178167
12/03/2025 99.20p 100.00p 98.40p 98.40p 649947
11/03/2025 99.80p 101.00p 99.20p 99.20p 298665
10/03/2025 102.50p 102.50p 99.40p 99.40p 279254
07/03/2025 101.00p 101.65p 100.18p 101.00p 271006
06/03/2025 101.00p 102.04p 100.50p 101.00p 331493
05/03/2025 102.00p 102.71p 100.25p 101.50p 203514
04/03/2025 101.00p 104.50p 100.00p 100.00p 200030
03/03/2025 102.50p 105.00p 101.60p 102.00p 341043
28/02/2025 103.00p 105.00p 102.50p 103.00p 1362620
27/02/2025 103.50p 105.00p 103.50p 104.50p 311836
26/02/2025 104.00p 105.50p 103.50p 104.50p 410814
25/02/2025 104.00p 104.50p 104.00p 104.00p 91600
24/02/2025 105.00p 107.50p 103.50p 104.50p 727364
21/02/2025 105.50p 105.87p 104.50p 104.50p 69211
20/02/2025 106.00p 106.58p 104.88p 105.00p 878068
19/02/2025 106.00p 107.00p 105.50p 105.50p 378398
18/02/2025 106.00p 107.50p 106.00p 106.00p 82826
17/02/2025 106.00p 107.50p 104.62p 106.00p 206041
14/02/2025 106.00p 106.80p 103.00p 106.50p 562523
13/02/2025 105.50p 106.00p 105.00p 105.00p 134701
12/02/2025 106.50p 106.50p 103.50p 105.50p 256168
11/02/2025 105.50p 106.83p 103.00p 105.50p 250001
10/02/2025 106.00p 106.92p 103.00p 106.00p 260127
07/02/2025 106.00p 106.50p 105.03p 106.00p 265088
06/02/2025 105.50p 106.50p 103.64p 105.50p 343893
05/02/2025 102.50p 105.11p 102.48p 104.50p 258062
04/02/2025 104.00p 105.50p 104.00p 104.50p 298632
03/02/2025 103.50p 104.53p 101.33p 104.50p 411455
31/01/2025 106.00p 106.00p 104.50p 105.50p 135974
30/01/2025 104.50p 105.76p 104.30p 105.25p 76417
29/01/2025 104.50p 105.55p 103.32p 104.50p 179331
28/01/2025 104.50p 104.85p 103.77p 104.50p 208141
27/01/2025 104.00p 104.11p 102.44p 103.00p 854000
24/01/2025 104.50p 105.00p 102.80p 103.50p 713062
23/01/2025 104.00p 106.00p 102.50p 102.50p 203529
22/01/2025 103.00p 105.50p 102.50p 105.50p 1561720
21/01/2025 101.00p 104.00p 100.91p 102.25p 278574
20/01/2025 101.00p 101.50p 100.24p 101.00p 379695
17/01/2025 99.60p 101.08p 99.60p 100.00p 375171
16/01/2025 100.00p 100.87p 98.60p 99.20p 310058
15/01/2025 99.20p 101.00p 98.58p 99.60p 824885
14/01/2025 99.00p 100.50p 98.40p 98.40p 182102
13/01/2025 100.00p 101.00p 99.20p 99.20p 175339
10/01/2025 101.00p 101.50p 100.00p 100.00p 296991
09/01/2025 101.50p 102.15p 100.00p 101.50p 360649
08/01/2025 104.50p 106.27p 101.70p 103.00p 258705
07/01/2025 105.50p 106.00p 104.00p 104.50p 109208
06/01/2025 106.00p 107.00p 104.00p 106.50p 79495
03/01/2025 104.50p 107.00p 104.50p 106.00p 145124
02/01/2025 105.50p 106.35p 105.00p 106.00p 93579
31/12/2024 105.50p 106.00p 104.28p 105.50p 183311
30/12/2024 106.00p 106.50p 103.57p 104.50p 235018
27/12/2024 105.50p 105.50p 104.00p 105.25p 113077
24/12/2024 104.00p 106.50p 103.96p 104.00p 15467
23/12/2024 104.50p 106.00p 102.42p 102.50p 108689
20/12/2024 103.00p 106.50p 103.00p 104.50p 44866
19/12/2024 102.00p 105.50p 102.00p 103.00p 143512
18/12/2024 106.00p 107.00p 105.46p 106.00p 39129
17/12/2024 105.50p 107.00p 105.20p 106.00p 62221
16/12/2024 107.00p 107.00p 105.25p 106.50p 81218
13/12/2024 107.00p 107.00p 106.00p 106.50p 198385
12/12/2024 107.00p 107.14p 105.41p 107.00p 392571
11/12/2024 105.00p 107.00p 104.63p 105.75p 75182
10/12/2024 106.00p 106.50p 105.00p 105.00p 324417
09/12/2024 105.50p 107.00p 105.00p 107.00p 224911
06/12/2024 103.50p 105.52p 103.50p 104.50p 927900
05/12/2024 102.00p 104.00p 100.99p 104.00p 1159612
04/12/2024 101.50p 103.00p 100.50p 102.50p 516086
03/12/2024 100.50p 102.00p 99.60p 101.50p 486273
02/12/2024 100.50p 101.05p 98.80p 100.50p 184796
29/11/2024 99.80p 101.00p 99.38p 100.50p 233858
28/11/2024 100.50p 100.82p 99.25p 100.05p 362275
27/11/2024 100.00p 102.00p 98.80p 101.00p 402473
26/11/2024 101.00p 104.00p 99.00p 101.00p 499988
25/11/2024 103.00p 103.50p 101.35p 102.50p 607589
22/11/2024 101.50p 103.00p 100.57p 103.00p 354945
21/11/2024 100.50p 101.75p 99.60p 101.00p 196106
20/11/2024 102.50p 103.00p 100.50p 100.50p 172712
19/11/2024 102.50p 104.50p 101.99p 103.50p 178194
18/11/2024 106.00p 106.50p 102.50p 103.00p 343172
15/11/2024 105.50p 106.00p 104.00p 104.00p 316953
14/11/2024 105.00p 106.62p 104.63p 106.00p 388309
13/11/2024 104.50p 106.00p 104.50p 104.50p 263261
12/11/2024 106.50p 106.82p 105.50p 105.50p 273295
11/11/2024 106.50p 108.00p 105.62p 106.50p 331513
08/11/2024 105.00p 108.00p 105.00p 105.00p 60855
07/11/2024 106.00p 107.74p 105.00p 107.00p 102047
06/11/2024 106.00p 108.50p 105.56p 106.50p 210250
05/11/2024 106.00p 106.00p 104.00p 104.50p 399967
04/11/2024 106.00p 106.22p 104.50p 105.25p 138774
01/11/2024 105.50p 106.00p 104.00p 105.00p 241049
31/10/2024 106.00p 106.00p 104.00p 105.00p 272889
30/10/2024 103.50p 108.00p 103.50p 106.00p 601587
29/10/2024 105.00p 105.50p 103.75p 104.50p 862804
28/10/2024 106.00p 107.00p 104.60p 105.00p 155545
25/10/2024 105.50p 106.00p 104.50p 105.25p 258634
24/10/2024 104.50p 106.50p 105.03p 105.75p 100968
23/10/2024 104.50p 107.11p 102.90p 105.75p 569840
22/10/2024 105.50p 107.00p 104.90p 105.25p 278984
21/10/2024 106.00p 107.50p 105.50p 105.50p 196032
18/10/2024 106.50p 107.50p 105.00p 106.50p 163956
17/10/2024 104.00p 106.50p 103.27p 105.25p 83785
16/10/2024 104.50p 106.50p 103.00p 105.50p 168618
15/10/2024 104.50p 105.75p 103.61p 104.50p 734082
14/10/2024 104.00p 105.50p 103.30p 104.50p 221775
11/10/2024 103.00p 105.70p 103.00p 105.50p 169827
10/10/2024 105.50p 105.50p 103.50p 104.75p 398615
09/10/2024 104.50p 106.00p 103.48p 105.00p 361871
08/10/2024 104.50p 106.00p 103.75p 104.50p 288568
07/10/2024 105.50p 107.00p 103.80p 104.50p 231056
04/10/2024 105.00p 106.50p 104.75p 105.75p 202806
03/10/2024 105.00p 105.50p 104.41p 105.25p 2565580
02/10/2024 105.50p 107.00p 104.50p 104.75p 88106
01/10/2024 106.00p 110.00p 105.50p 105.50p 394861
30/09/2024 106.00p 110.00p 106.00p 106.00p 68236
27/09/2024 108.00p 108.27p 106.10p 107.00p 164247
26/09/2024 106.00p 107.00p 105.50p 106.00p 113103
25/09/2024 105.50p 106.00p 104.57p 105.00p 148585
24/09/2024 106.50p 106.80p 105.03p 106.50p 634923
23/09/2024 106.50p 106.50p 104.00p 105.50p 153273
20/09/2024 105.50p 106.50p 104.12p 106.50p 677820
19/09/2024 103.50p 107.00p 103.50p 106.00p 307917
18/09/2024 104.00p 105.02p 104.00p 104.00p 89492
17/09/2024 105.00p 106.27p 103.89p 105.00p 295949
16/09/2024 105.00p 105.50p 104.00p 104.50p 82627
13/09/2024 104.00p 105.00p 103.66p 104.00p 258876
12/09/2024 104.50p 105.50p 103.00p 104.25p 62969
11/09/2024 103.50p 103.94p 102.80p 103.25p 62722
10/09/2024 104.00p 105.50p 102.93p 103.50p 187428
09/09/2024 104.50p 107.00p 104.00p 104.00p 267697
06/09/2024 105.00p 106.00p 103.92p 104.00p 123139
05/09/2024 106.00p 107.00p 105.50p 105.50p 287553
04/09/2024 105.00p 107.00p 103.90p 106.00p 430761
03/09/2024 107.50p 108.75p 106.00p 107.00p 152305
02/09/2024 108.00p 109.00p 107.32p 108.25p 120356
30/08/2024 108.50p 110.00p 107.64p 109.00p 246002
29/08/2024 108.00p 110.00p 107.77p 108.00p 67411
28/08/2024 109.50p 109.58p 107.50p 108.50p 150488
27/08/2024 109.00p 110.00p 107.00p 109.00p 176495
23/08/2024 109.00p 110.00p 107.90p 109.75p 122767
22/08/2024 109.50p 109.86p 107.50p 109.50p 522856
21/08/2024 108.50p 109.50p 107.22p 109.50p 213135
20/08/2024 108.50p 110.50p 107.39p 108.75p 150116
19/08/2024 108.00p 109.00p 106.90p 108.50p 132613
16/08/2024 108.50p 109.00p 107.50p 108.00p 195443
15/08/2024 108.50p 109.70p 106.72p 109.00p 304463
14/08/2024 107.50p 108.37p 106.54p 108.00p 115845
13/08/2024 109.00p 109.00p 106.00p 106.50p 210941
12/08/2024 106.50p 109.00p 106.00p 107.00p 90188
09/08/2024 106.50p 107.53p 106.00p 106.50p 133281
08/08/2024 106.00p 108.50p 105.50p 107.50p 113943
07/08/2024 107.00p 108.62p 107.00p 108.50p 110715
06/08/2024 107.00p 108.12p 106.00p 106.50p 110324
05/08/2024 108.00p 109.50p 103.50p 106.50p 271345
02/08/2024 110.00p 111.10p 109.00p 110.00p 174738
01/08/2024 111.50p 113.50p 111.40p 112.00p 159865
31/07/2024 111.50p 112.50p 111.00p 111.00p 194307
30/07/2024 111.00p 112.00p 110.40p 112.00p 276878
29/07/2024 111.50p 112.00p 109.50p 109.50p 358892
26/07/2024 108.50p 110.50p 108.50p 110.00p 179129
25/07/2024 108.50p 110.00p 107.50p 108.00p 224580
24/07/2024 109.50p 110.56p 109.50p 109.50p 246042
23/07/2024 109.50p 109.94p 109.00p 109.00p 7744846
22/07/2024 109.50p 111.50p 109.50p 109.50p 160529
19/07/2024 109.00p 111.67p 108.80p 109.00p 187123
18/07/2024 109.50p 111.00p 109.25p 111.00p 298398
17/07/2024 110.00p 111.50p 109.78p 110.00p 978052

*Close Price adjusted for both dividends and splits