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
15/12/2025 99.40p 101.00p 98.12p 99.00p 360864
12/12/2025 100.00p 100.50p 98.80p 99.40p 76502
11/12/2025 99.00p 102.00p 99.00p 100.00p 174125
10/12/2025 100.00p 102.00p 99.47p 101.00p 155192
09/12/2025 100.00p 100.50p 99.59p 100.00p 158309
08/12/2025 100.00p 100.99p 98.60p 99.40p 231236
05/12/2025 100.50p 101.50p 100.00p 100.00p 80332
04/12/2025 100.00p 101.00p 100.00p 100.50p 69145
03/12/2025 100.00p 103.00p 100.00p 100.00p 197794
02/12/2025 102.50p 103.00p 100.50p 100.50p 189268
01/12/2025 101.50p 103.00p 101.34p 101.75p 210719
28/11/2025 101.50p 103.00p 101.18p 102.00p 213777
27/11/2025 101.50p 102.50p 101.18p 101.50p 309591
26/11/2025 100.00p 102.00p 99.80p 100.50p 153616
25/11/2025 99.00p 100.00p 98.59p 100.00p 295609
24/11/2025 99.00p 101.00p 97.60p 99.20p 390573
21/11/2025 97.80p 98.80p 97.60p 98.80p 272274
20/11/2025 98.20p 100.50p 97.26p 98.80p 389786
19/11/2025 97.60p 98.80p 97.22p 97.80p 283189
18/11/2025 97.80p 99.00p 96.80p 97.60p 241131
17/11/2025 98.60p 99.60p 98.00p 99.40p 363567
14/11/2025 98.80p 99.20p 98.00p 98.60p 184799
13/11/2025 100.00p 101.00p 99.40p 100.00p 194467
12/11/2025 100.00p 100.50p 99.38p 100.50p 672652
11/11/2025 99.60p 100.82p 99.20p 100.00p 251178
10/11/2025 101.00p 101.00p 99.40p 99.60p 66533
07/11/2025 99.80p 101.00p 99.20p 99.20p 147835
06/11/2025 100.00p 101.00p 100.00p 101.00p 139451
05/11/2025 100.00p 101.00p 99.94p 101.00p 386194
04/11/2025 100.00p 101.25p 99.80p 100.50p 212621
03/11/2025 100.50p 104.00p 100.50p 101.50p 534245
31/10/2025 100.50p 102.50p 100.00p 101.00p 393917
30/10/2025 101.00p 103.00p 101.00p 101.50p 214285
29/10/2025 101.00p 103.00p 100.00p 102.00p 151376
28/10/2025 100.00p 102.50p 100.00p 102.50p 321753
27/10/2025 100.00p 101.50p 100.00p 101.00p 622218
24/10/2025 99.80p 101.35p 99.37p 100.00p 353018
23/10/2025 99.40p 100.50p 99.35p 100.00p 257400
22/10/2025 98.00p 99.67p 96.60p 99.00p 493525
21/10/2025 95.60p 98.00p 95.60p 97.60p 1183464
20/10/2025 96.80p 97.60p 96.17p 97.60p 315585
17/10/2025 96.80p 97.60p 95.46p 96.80p 710834
16/10/2025 98.60p 100.50p 97.40p 97.40p 307603
15/10/2025 97.80p 101.00p 97.80p 99.80p 332271
14/10/2025 100.50p 100.80p 99.20p 100.00p 202853
13/10/2025 99.60p 101.00p 98.83p 101.00p 181121
10/10/2025 99.60p 101.00p 98.39p 99.60p 256140
09/10/2025 98.60p 100.40p 98.60p 100.00p 495008
08/10/2025 98.00p 101.00p 98.00p 100.00p 285857
07/10/2025 100.00p 101.50p 99.40p 100.00p 270095
06/10/2025 101.00p 101.50p 98.18p 101.00p 372544
03/10/2025 99.60p 101.00p 99.04p 101.00p 207530
02/10/2025 97.20p 99.60p 97.20p 99.40p 417039
01/10/2025 98.80p 99.40p 98.22p 99.40p 300876
30/09/2025 97.80p 98.80p 97.20p 98.80p 493306
29/09/2025 97.80p 98.00p 97.12p 98.00p 303974
26/09/2025 97.40p 97.53p 96.00p 97.40p 543614
25/09/2025 97.00p 97.60p 97.00p 97.40p 384217
24/09/2025 97.20p 97.80p 97.11p 97.60p 178948
23/09/2025 99.20p 99.20p 97.98p 98.00p 207705
22/09/2025 98.40p 98.40p 97.20p 98.00p 233322
19/09/2025 98.40p 99.20p 97.60p 97.60p 1039178
18/09/2025 98.40p 99.00p 98.40p 98.60p 213578
17/09/2025 98.00p 98.40p 97.78p 98.40p 249340
16/09/2025 98.00p 99.20p 98.00p 97.80p 475313
15/09/2025 98.00p 99.40p 98.00p 99.20p 479171
12/09/2025 98.80p 99.20p 97.20p 98.60p 144232
11/09/2025 98.40p 98.40p 98.40p 99.00p 46655
10/09/2025 98.40p 99.40p 98.40p 98.40p 126147
09/09/2025 98.80p 99.40p 97.60p 99.00p 254949
08/09/2025 99.00p 99.20p 97.22p 99.00p 379829
05/09/2025 97.40p 99.20p 97.40p 99.00p 215146
04/09/2025 98.00p 98.60p 97.60p 97.60p 222496
03/09/2025 97.60p 98.40p 97.00p 97.40p 275692
02/09/2025 98.20p 99.20p 97.80p 98.10p 440243
01/09/2025 98.60p 99.23p 98.20p 99.20p 441149
29/08/2025 98.00p 99.20p 97.40p 98.60p 322957
28/08/2025 98.20p 98.60p 98.08p 98.60p 314463
27/08/2025 98.60p 98.80p 98.34p 98.20p 215411
26/08/2025 99.40p 100.50p 98.17p 99.00p 120996
22/08/2025 99.20p 99.80p 98.25p 99.80p 388376
21/08/2025 99.20p 99.20p 98.32p 99.20p 343842
20/08/2025 99.20p 99.40p 98.30p 99.40p 112976
19/08/2025 99.20p 99.60p 98.50p 99.40p 168443
18/08/2025 99.00p 99.60p 98.40p 98.80p 115107
15/08/2025 99.60p 99.80p 98.80p 98.80p 162758
14/08/2025 99.80p 100.00p 98.40p 99.00p 383889
13/08/2025 99.60p 100.50p 99.00p 100.00p 379966
12/08/2025 100.50p 101.50p 99.10p 100.00p 512843
11/08/2025 101.00p 101.50p 99.40p 100.50p 403730
08/08/2025 100.50p 101.50p 99.91p 101.00p 252234
07/08/2025 101.00p 101.50p 100.60p 101.25p 124022
06/08/2025 101.50p 101.50p 100.77p 101.00p 133815
05/08/2025 100.50p 102.00p 100.05p 101.50p 301377
04/08/2025 99.00p 101.17p 99.00p 101.00p 339101
01/08/2025 101.50p 101.50p 99.44p 100.50p 228085
31/07/2025 100.00p 102.00p 99.47p 102.00p 1176935
30/07/2025 100.50p 101.50p 99.47p 99.80p 709911
29/07/2025 101.50p 102.10p 100.76p 101.00p 210940
28/07/2025 102.00p 104.00p 101.00p 101.50p 204665
25/07/2025 101.00p 102.00p 100.50p 102.00p 257798
24/07/2025 101.50p 102.50p 101.33p 102.00p 176217
23/07/2025 102.50p 104.00p 101.00p 101.00p 80803
22/07/2025 101.00p 102.50p 100.33p 101.25p 571422
21/07/2025 102.50p 104.00p 101.50p 102.00p 418530
18/07/2025 102.00p 103.00p 100.80p 101.50p 269610
17/07/2025 101.50p 102.90p 100.75p 101.50p 214009
16/07/2025 103.00p 103.50p 102.50p 103.00p 208891
15/07/2025 103.50p 104.00p 102.91p 103.00p 262532
14/07/2025 103.50p 103.50p 102.50p 103.00p 236681
11/07/2025 103.00p 103.19p 102.36p 103.00p 242674
10/07/2025 103.00p 104.50p 102.50p 103.00p 476178
09/07/2025 102.50p 104.00p 102.00p 102.00p 303094
08/07/2025 103.00p 104.00p 102.16p 102.50p 101514
07/07/2025 102.00p 104.00p 101.50p 102.00p 172671
04/07/2025 102.00p 104.00p 101.51p 102.00p 250527
03/07/2025 103.00p 103.90p 102.00p 102.00p 72681
02/07/2025 103.00p 104.98p 101.00p 102.00p 291141
01/07/2025 104.50p 105.00p 104.00p 104.00p 105461
30/06/2025 104.50p 106.50p 103.97p 104.50p 186333
27/06/2025 104.50p 105.50p 103.39p 104.50p 259680
26/06/2025 103.50p 106.00p 103.32p 103.50p 221971
25/06/2025 102.50p 105.00p 102.50p 103.00p 88679
24/06/2025 102.00p 105.00p 102.00p 102.00p 205816
23/06/2025 102.50p 103.50p 102.00p 102.50p 176158
20/06/2025 102.50p 103.50p 101.50p 103.50p 769065
19/06/2025 101.50p 102.98p 101.50p 102.00p 530351
18/06/2025 103.00p 103.50p 102.01p 103.00p 292769
17/06/2025 103.00p 103.00p 102.31p 102.50p 157300
16/06/2025 102.00p 103.50p 101.00p 103.50p 126830
13/06/2025 102.00p 103.50p 101.91p 103.50p 175883
12/06/2025 104.00p 104.00p 103.00p 103.50p 159251
11/06/2025 103.00p 104.00p 103.00p 104.00p 606400
10/06/2025 104.50p 105.00p 103.00p 104.00p 287850
09/06/2025 104.00p 104.50p 103.46p 103.50p 241924
06/06/2025 104.50p 104.50p 102.74p 104.00p 291896
05/06/2025 103.00p 103.70p 102.00p 103.50p 214807
04/06/2025 102.50p 103.70p 102.30p 103.00p 554300
03/06/2025 103.00p 103.50p 101.50p 101.50p 308052
02/06/2025 103.00p 105.00p 102.50p 103.00p 98201
30/05/2025 103.50p 103.83p 102.50p 103.50p 374288
29/05/2025 103.00p 103.50p 102.50p 102.50p 555793
28/05/2025 103.50p 104.00p 102.00p 102.50p 631257
27/05/2025 103.50p 105.00p 103.50p 103.50p 99405
23/05/2025 104.00p 104.50p 101.10p 102.00p 241095
22/05/2025 103.50p 104.50p 102.98p 104.00p 669835
21/05/2025 104.00p 104.53p 103.00p 104.00p 1319071
20/05/2025 104.00p 105.50p 103.55p 104.50p 1089403
19/05/2025 103.50p 105.00p 102.50p 103.00p 372497
16/05/2025 104.00p 105.50p 103.83p 104.00p 1259247
15/05/2025 103.50p 104.50p 103.16p 103.50p 136329
14/05/2025 104.00p 105.00p 103.50p 104.00p 190703
13/05/2025 103.50p 106.00p 103.00p 104.00p 444770
12/05/2025 102.50p 105.50p 102.00p 104.50p 796426
09/05/2025 101.50p 103.50p 101.47p 103.00p 2601365
08/05/2025 101.50p 103.50p 101.00p 101.50p 1614408
07/05/2025 101.00p 101.50p 100.50p 101.00p 86622
06/05/2025 100.50p 102.00p 100.00p 102.00p 131144
02/05/2025 100.00p 100.48p 98.50p 100.00p 157866
01/05/2025 97.80p 98.40p 96.56p 98.40p 150793
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

*Close Price adjusted for both dividends and splits