Montanaro European Smaller Companies Trust (MTE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Montanaro European Smaller Companies Trust

Date Open High Low Close* Volume
26/12/2025 162.50p 165.00p 162.50p 164.50p 195418
25/12/2025 162.50p 165.00p 162.50p 164.50p 195418
24/12/2025 162.50p 165.00p 162.50p 164.50p 195418
23/12/2025 162.50p 164.74p 162.00p 164.00p 298892
22/12/2025 165.00p 166.00p 163.00p 164.00p 206098
19/12/2025 163.50p 165.85p 162.08p 164.50p 595406
18/12/2025 163.50p 164.43p 162.50p 164.00p 332088
17/12/2025 165.00p 168.00p 163.50p 163.50p 320252
16/12/2025 166.50p 167.00p 164.00p 164.50p 681738
15/12/2025 170.00p 170.00p 166.50p 167.50p 163246
12/12/2025 169.50p 170.00p 166.50p 167.50p 519768
11/12/2025 167.00p 168.00p 166.00p 166.50p 2140119
10/12/2025 167.00p 168.24p 165.00p 167.50p 662642
09/12/2025 168.00p 168.00p 166.50p 166.50p 302797
08/12/2025 168.00p 169.00p 167.00p 167.50p 503611
05/12/2025 164.00p 168.00p 164.00p 167.50p 475735
04/12/2025 165.50p 166.50p 165.02p 166.50p 336347
03/12/2025 166.00p 172.93p 163.74p 166.00p 398042
02/12/2025 165.00p 173.12p 163.75p 166.00p 7903623
01/12/2025 163.50p 164.50p 163.44p 164.50p 270132
28/11/2025 164.00p 164.50p 163.37p 164.50p 606634
27/11/2025 164.00p 164.65p 163.15p 164.50p 823102
26/11/2025 164.00p 164.50p 162.58p 164.50p 521570
25/11/2025 163.00p 164.00p 162.58p 164.00p 415763
24/11/2025 164.00p 167.50p 163.00p 164.00p 607835
21/11/2025 164.50p 164.50p 162.50p 163.00p 220732
20/11/2025 165.50p 167.50p 165.00p 165.00p 316932
19/11/2025 164.50p 166.50p 163.50p 164.50p 155284
18/11/2025 165.00p 167.50p 163.60p 164.00p 485898
17/11/2025 171.00p 171.00p 167.00p 167.50p 97021
14/11/2025 170.50p 170.50p 167.50p 169.50p 355006
13/11/2025 172.00p 172.25p 170.00p 170.50p 687087
12/11/2025 172.00p 174.50p 169.50p 170.00p 458011
11/11/2025 169.50p 170.00p 167.00p 169.50p 191067
10/11/2025 169.50p 172.50p 168.00p 168.00p 204167
07/11/2025 168.50p 172.50p 167.00p 167.00p 204246
06/11/2025 173.00p 173.00p 169.00p 169.50p 336218
05/11/2025 172.00p 172.00p 171.00p 172.00p 231725
04/11/2025 172.50p 173.15p 172.00p 172.50p 363971
03/11/2025 177.00p 177.00p 173.50p 174.50p 397946
31/10/2025 174.00p 176.00p 173.24p 175.50p 561630
30/10/2025 173.50p 175.00p 173.50p 174.50p 424731
29/10/2025 174.00p 175.52p 173.07p 174.50p 637267
28/10/2025 172.50p 174.50p 172.50p 174.50p 518572
27/10/2025 170.50p 173.00p 170.50p 173.00p 266368
24/10/2025 168.50p 171.21p 167.92p 170.50p 926779
23/10/2025 168.50p 169.50p 166.73p 169.00p 1204189
22/10/2025 167.50p 168.00p 165.88p 166.50p 379492
21/10/2025 165.50p 166.24p 164.41p 166.00p 378332
20/10/2025 163.50p 166.00p 163.00p 165.00p 487697
17/10/2025 163.00p 164.50p 162.00p 163.50p 427114
16/10/2025 164.50p 166.00p 164.12p 165.00p 255861
15/10/2025 166.00p 167.50p 164.50p 165.00p 376597
14/10/2025 170.00p 170.00p 164.48p 165.50p 324490
13/10/2025 172.00p 172.00p 166.50p 167.00p 226263
10/10/2025 170.00p 170.22p 166.50p 167.50p 238890
09/10/2025 169.00p 170.50p 169.00p 170.00p 278207
08/10/2025 168.50p 170.00p 168.50p 170.00p 117869
07/10/2025 170.00p 171.00p 169.08p 169.50p 423206
06/10/2025 170.50p 171.00p 169.26p 170.50p 233922
03/10/2025 170.50p 172.00p 169.25p 170.50p 182301
02/10/2025 170.50p 172.00p 169.50p 170.00p 129896
01/10/2025 169.00p 172.00p 168.25p 169.00p 125265
30/09/2025 168.00p 169.50p 167.99p 168.50p 336254
29/09/2025 172.00p 172.00p 168.24p 168.50p 102901
26/09/2025 170.50p 170.50p 168.00p 168.50p 250407
25/09/2025 169.50p 170.50p 169.50p 170.00p 551759
24/09/2025 170.00p 172.00p 170.00p 171.50p 287330
23/09/2025 172.50p 173.28p 171.00p 172.00p 270262
22/09/2025 169.50p 173.00p 169.12p 173.00p 475500
19/09/2025 171.00p 171.95p 168.42p 171.00p 450826
18/09/2025 170.00p 172.00p 168.50p 171.50p 368377
17/09/2025 170.00p 170.38p 168.35p 170.00p 453377
16/09/2025 168.50p 170.00p 168.50p 170.00p 333288
15/09/2025 168.50p 170.32p 168.00p 170.00p 402188
12/09/2025 168.00p 169.50p 167.44p 169.00p 341000
11/09/2025 166.50p 168.00p 166.50p 168.00p 160947
10/09/2025 166.50p 169.00p 166.50p 168.00p 250922
09/09/2025 167.50p 167.65p 166.50p 167.00p 281006
08/09/2025 167.00p 168.00p 166.50p 168.00p 325586
05/09/2025 167.50p 170.17p 165.50p 167.00p 711060
04/09/2025 166.00p 167.00p 165.47p 165.00p 387804
03/09/2025 167.50p 169.50p 166.00p 166.50p 521024
02/09/2025 171.00p 171.00p 168.00p 167.50p 456345
01/09/2025 170.50p 173.00p 170.00p 171.00p 541803
29/08/2025 170.50p 171.50p 170.05p 170.50p 695212
28/08/2025 171.00p 171.50p 169.72p 171.00p 368044
27/08/2025 170.00p 172.50p 169.50p 170.00p 627904
26/08/2025 173.00p 175.50p 170.50p 171.00p 827887
22/08/2025 172.50p 174.50p 172.00p 173.50p 172202
21/08/2025 171.50p 175.00p 171.50p 172.50p 369846
20/08/2025 173.00p 174.00p 172.35p 173.00p 376765
19/08/2025 172.50p 173.50p 172.00p 173.50p 489418
18/08/2025 172.00p 173.00p 171.83p 172.00p 122149
15/08/2025 172.50p 173.50p 171.50p 173.50p 346570
14/08/2025 172.00p 173.50p 171.00p 172.00p 471794
13/08/2025 174.00p 174.00p 172.00p 172.50p 335773
12/08/2025 173.00p 174.50p 172.00p 173.50p 136833
11/08/2025 175.00p 177.03p 172.50p 172.50p 487004
08/08/2025 175.00p 179.50p 173.40p 174.50p 428972
07/08/2025 175.00p 179.00p 174.00p 175.00p 935643
06/08/2025 174.50p 177.50p 173.00p 174.00p 1066885
05/08/2025 175.00p 177.00p 174.50p 175.50p 1032821
04/08/2025 176.00p 181.00p 175.00p 175.50p 174514
01/08/2025 176.50p 178.50p 174.92p 175.00p 322797
31/07/2025 180.00p 181.00p 177.00p 177.50p 69550
30/07/2025 179.50p 180.00p 178.14p 178.50p 603765
29/07/2025 181.00p 182.25p 179.50p 179.50p 639596
28/07/2025 183.00p 185.50p 181.00p 181.00p 70797
25/07/2025 182.00p 183.20p 180.00p 182.00p 216879
24/07/2025 183.00p 184.50p 182.00p 182.00p 55909
23/07/2025 183.00p 184.00p 181.50p 181.50p 143788
22/07/2025 182.50p 183.00p 180.50p 181.50p 477420
21/07/2025 184.00p 185.00p 182.87p 183.50p 432331
18/07/2025 184.00p 184.25p 183.00p 183.50p 243431
17/07/2025 183.50p 183.75p 182.50p 183.00p 100708
16/07/2025 183.00p 183.00p 181.00p 182.00p 355416
15/07/2025 183.00p 183.50p 181.50p 181.50p 104078
14/07/2025 179.00p 182.00p 178.50p 181.50p 689798
11/07/2025 181.00p 182.50p 179.50p 181.50p 106700
10/07/2025 181.50p 182.47p 180.50p 182.00p 212547
09/07/2025 179.00p 180.90p 178.30p 180.00p 180995
08/07/2025 178.00p 179.25p 177.64p 179.00p 213147
07/07/2025 177.50p 178.00p 177.10p 178.00p 117681
04/07/2025 177.00p 177.50p 176.25p 177.00p 166413
03/07/2025 177.00p 178.00p 176.60p 177.50p 204941
02/07/2025 175.50p 177.00p 175.00p 176.50p 146522
01/07/2025 176.00p 176.00p 174.00p 175.00p 241115
30/06/2025 174.50p 175.50p 173.05p 175.50p 307504
27/06/2025 173.00p 173.50p 171.91p 173.00p 441668
26/06/2025 171.00p 172.40p 170.00p 171.00p 448082
25/06/2025 172.00p 173.00p 171.00p 171.00p 747136
24/06/2025 172.50p 173.50p 171.00p 171.50p 42912
23/06/2025 170.50p 173.00p 169.50p 169.50p 447452
20/06/2025 172.00p 172.50p 170.00p 171.50p 1426339
19/06/2025 170.00p 171.00p 169.50p 170.25p 324406
18/06/2025 169.50p 171.00p 169.00p 170.50p 496885
17/06/2025 170.00p 171.00p 169.00p 169.50p 366200
16/06/2025 170.50p 172.50p 169.88p 171.50p 269794
13/06/2025 171.00p 171.00p 169.00p 170.00p 131294
12/06/2025 172.50p 174.00p 171.00p 173.00p 185885
11/06/2025 172.50p 173.50p 171.00p 173.00p 194059
10/06/2025 172.00p 172.87p 170.00p 172.00p 838107
09/06/2025 172.00p 173.50p 170.50p 172.50p 1208049
06/06/2025 171.00p 172.00p 170.00p 171.50p 970679
05/06/2025 168.50p 171.00p 168.00p 170.00p 2223191
04/06/2025 168.00p 170.00p 168.00p 168.50p 2095174
03/06/2025 169.00p 170.00p 167.50p 167.50p 90615
02/06/2025 168.00p 170.00p 167.50p 168.50p 1997107
30/05/2025 168.00p 170.00p 167.50p 169.00p 2043287
29/05/2025 168.00p 169.50p 167.50p 168.00p 2071958
28/05/2025 168.00p 169.00p 166.00p 168.00p 922520
27/05/2025 168.00p 169.00p 165.75p 167.50p 911351
23/05/2025 170.00p 170.00p 162.74p 164.00p 775579
22/05/2025 168.00p 169.57p 167.00p 168.00p 71424
21/05/2025 169.50p 170.32p 168.00p 169.00p 217641
20/05/2025 169.00p 171.50p 167.50p 170.00p 1328188
19/05/2025 168.50p 168.50p 166.50p 168.00p 231770
16/05/2025 166.50p 168.28p 165.50p 167.00p 130937
15/05/2025 165.00p 167.40p 165.00p 166.00p 125180
14/05/2025 165.50p 167.50p 164.63p 165.50p 183047
13/05/2025 164.00p 165.90p 162.02p 164.00p 103028
12/05/2025 163.00p 165.00p 160.18p 163.00p 236403
09/05/2025 161.50p 163.00p 159.70p 160.50p 167916
08/05/2025 160.00p 161.50p 159.00p 161.50p 126394
07/05/2025 160.00p 160.28p 159.00p 159.00p 107484
06/05/2025 160.00p 160.50p 158.00p 160.50p 242200
02/05/2025 157.50p 160.00p 156.00p 159.50p 260292
01/05/2025 154.50p 156.38p 154.50p 155.00p 49510
30/04/2025 154.50p 155.65p 153.83p 155.50p 177327
29/04/2025 154.00p 154.16p 153.00p 154.00p 149018
28/04/2025 153.50p 154.50p 152.68p 153.50p 128453
25/04/2025 151.50p 153.50p 151.50p 153.00p 75857
24/04/2025 152.00p 152.50p 151.50p 152.50p 92487
23/04/2025 152.00p 153.38p 151.50p 152.00p 146415
22/04/2025 149.50p 151.00p 145.72p 150.00p 352307
17/04/2025 149.00p 150.00p 146.42p 150.00p 266457
16/04/2025 151.50p 151.50p 145.33p 150.50p 282167
15/04/2025 151.00p 151.00p 148.03p 150.00p 80373
14/04/2025 151.00p 151.00p 147.10p 150.00p 164365
11/04/2025 144.50p 147.00p 142.50p 145.50p 272322
10/04/2025 147.00p 152.23p 143.50p 144.50p 336942
09/04/2025 139.50p 140.76p 138.00p 139.00p 278904
08/04/2025 142.00p 144.32p 140.48p 144.00p 2845325
07/04/2025 139.00p 140.50p 130.60p 138.00p 698104
04/04/2025 147.00p 148.98p 141.00p 142.00p 310697
03/04/2025 149.00p 149.50p 147.50p 147.50p 152808
02/04/2025 150.50p 151.00p 149.60p 150.50p 190912
01/04/2025 149.50p 151.00p 148.50p 151.00p 77749
31/03/2025 150.00p 151.00p 147.50p 148.50p 153554
28/03/2025 151.00p 153.00p 151.00p 151.00p 77844
27/03/2025 153.00p 154.90p 152.00p 152.50p 286723
26/03/2025 155.00p 155.40p 153.00p 153.00p 150532
25/03/2025 155.00p 156.12p 154.50p 154.50p 111941
24/03/2025 154.50p 158.50p 154.00p 154.00p 169319
21/03/2025 155.00p 156.10p 154.00p 154.50p 866169
20/03/2025 157.00p 159.00p 155.28p 155.50p 975771
19/03/2025 156.50p 157.25p 156.43p 156.50p 1070494
18/03/2025 156.00p 159.24p 155.96p 157.50p 750976
17/03/2025 155.50p 155.87p 151.50p 155.50p 440964

*Close Price adjusted for both dividends and splits