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
21/05/2026 178.00p 180.51p 177.41p 180.50p 161543
20/05/2026 177.50p 181.00p 176.60p 180.00p 136460
19/05/2026 178.50p 178.50p 173.50p 176.00p 160429
18/05/2026 173.00p 177.50p 173.00p 174.00p 187562
15/05/2026 172.50p 177.50p 172.26p 175.50p 131314
14/05/2026 174.00p 175.00p 173.20p 174.50p 239367
13/05/2026 173.00p 173.27p 171.00p 173.00p 155889
12/05/2026 173.00p 173.76p 172.05p 173.00p 171199
11/05/2026 174.00p 175.00p 173.00p 174.50p 193738
08/05/2026 173.00p 175.00p 172.15p 174.00p 62067
07/05/2026 174.50p 176.50p 173.46p 173.50p 69978
06/05/2026 172.00p 178.00p 171.11p 173.50p 380792
05/05/2026 168.50p 170.00p 166.24p 169.50p 135786
01/05/2026 166.50p 168.48p 166.00p 167.00p 134739
30/04/2026 167.00p 168.00p 165.00p 167.00p 84458
29/04/2026 167.50p 169.50p 166.50p 167.00p 106617
28/04/2026 168.50p 169.00p 167.00p 168.00p 175000
27/04/2026 168.50p 170.50p 167.49p 169.50p 207908
24/04/2026 167.00p 170.00p 167.00p 169.00p 107180
23/04/2026 168.50p 170.00p 167.83p 170.00p 186956
22/04/2026 170.00p 172.00p 168.50p 170.00p 207833
21/04/2026 172.00p 172.50p 170.00p 171.00p 220208
20/04/2026 172.50p 172.50p 170.00p 171.50p 132238
17/04/2026 169.00p 172.50p 165.50p 172.50p 145850
16/04/2026 166.00p 169.00p 165.75p 167.00p 175451
15/04/2026 164.00p 165.55p 164.00p 165.50p 138572
14/04/2026 162.50p 164.00p 161.00p 164.00p 79603
13/04/2026 161.00p 162.00p 159.50p 161.50p 93163
10/04/2026 159.00p 162.50p 157.72p 161.00p 179114
09/04/2026 157.50p 159.00p 157.06p 159.00p 381181
08/04/2026 158.50p 161.00p 157.50p 158.00p 443288
07/04/2026 155.00p 155.00p 152.00p 152.50p 294723
02/04/2026 151.00p 154.00p 150.50p 154.00p 433106
01/04/2026 153.50p 154.00p 149.50p 153.50p 200366
31/03/2026 147.00p 149.50p 146.45p 149.50p 376301
30/03/2026 146.00p 147.74p 144.89p 146.50p 382129
27/03/2026 148.00p 148.00p 145.50p 147.50p 97217
26/03/2026 148.00p 150.50p 147.50p 148.00p 291954
25/03/2026 150.00p 150.50p 148.00p 149.50p 321866
24/03/2026 147.50p 147.82p 145.68p 146.50p 234236
23/03/2026 146.50p 149.50p 142.00p 147.50p 454899
20/03/2026 154.50p 154.50p 147.50p 148.00p 412510
19/03/2026 151.50p 153.50p 149.72p 150.50p 107855
18/03/2026 157.00p 158.00p 154.65p 155.50p 208696
17/03/2026 153.00p 155.85p 152.50p 154.50p 182777
16/03/2026 157.00p 157.50p 151.37p 153.00p 257610
13/03/2026 154.00p 156.00p 152.63p 153.00p 75137
12/03/2026 154.50p 155.50p 154.15p 154.50p 74666
11/03/2026 156.00p 157.00p 155.50p 157.00p 125037
10/03/2026 159.00p 160.00p 156.50p 158.00p 288387
09/03/2026 155.50p 156.00p 152.00p 155.50p 204689
06/03/2026 160.00p 160.50p 157.00p 157.50p 244494
05/03/2026 161.50p 162.00p 159.50p 159.50p 517530
04/03/2026 158.00p 160.10p 156.25p 160.00p 380965
03/03/2026 160.00p 163.00p 157.45p 158.50p 234271
02/03/2026 163.50p 168.00p 163.00p 163.50p 266816
27/02/2026 166.50p 168.50p 166.25p 167.00p 165891
26/02/2026 166.00p 168.50p 164.85p 166.00p 298124
25/02/2026 166.00p 168.50p 165.00p 165.50p 189791
24/02/2026 164.50p 168.50p 164.50p 165.00p 171517
23/02/2026 166.50p 168.00p 164.80p 166.00p 655005
20/02/2026 166.50p 169.00p 165.80p 169.00p 152314
19/02/2026 166.00p 167.00p 165.50p 166.50p 213294
18/02/2026 164.50p 166.50p 163.91p 166.00p 180049
17/02/2026 163.50p 165.17p 163.00p 164.50p 290192
16/02/2026 165.00p 167.00p 163.10p 164.50p 269633
13/02/2026 164.00p 166.00p 162.25p 164.50p 930912
12/02/2026 165.00p 166.00p 164.00p 164.00p 166088
11/02/2026 165.00p 166.50p 163.50p 164.00p 385367
10/02/2026 166.00p 167.50p 165.00p 166.50p 355182
09/02/2026 164.00p 167.50p 163.85p 165.00p 652894
06/02/2026 163.50p 165.00p 163.00p 163.00p 293448
05/02/2026 165.00p 165.50p 163.50p 163.50p 265034
04/02/2026 164.50p 166.75p 163.17p 164.00p 214528
03/02/2026 166.50p 168.00p 164.35p 165.00p 240258
02/02/2026 165.50p 168.00p 165.50p 166.00p 142577
30/01/2026 167.50p 168.00p 167.00p 167.00p 135906
29/01/2026 169.00p 169.00p 166.50p 166.50p 155591
28/01/2026 170.00p 172.00p 167.85p 168.50p 1542497
27/01/2026 169.50p 170.50p 167.50p 170.00p 1718476
26/01/2026 169.50p 170.00p 167.30p 170.00p 272589
23/01/2026 170.00p 170.16p 169.25p 170.00p 177546
22/01/2026 169.00p 171.00p 169.00p 170.50p 580020
21/01/2026 166.50p 168.00p 165.60p 167.50p 253281
20/01/2026 165.50p 167.12p 164.89p 166.50p 581330
19/01/2026 166.50p 169.50p 166.18p 167.50p 512417
16/01/2026 170.50p 171.50p 168.62p 170.50p 493637
15/01/2026 168.50p 170.05p 168.50p 170.00p 354759
14/01/2026 169.00p 170.00p 167.70p 168.50p 406599
13/01/2026 168.00p 169.50p 168.00p 169.00p 515582
12/01/2026 168.00p 169.50p 168.00p 169.00p 567683
09/01/2026 168.50p 169.50p 168.00p 169.00p 388650
08/01/2026 167.00p 167.75p 166.10p 167.50p 268707
07/01/2026 166.00p 167.50p 164.50p 167.00p 495716
06/01/2026 165.00p 166.00p 164.50p 165.00p 309324
05/01/2026 165.00p 168.00p 164.00p 165.00p 374625
02/01/2026 168.50p 168.50p 162.25p 165.00p 393388
31/12/2025 165.00p 167.00p 164.63p 166.50p 143872
30/12/2025 164.50p 166.50p 163.75p 166.00p 438605
29/12/2025 164.00p 164.75p 163.50p 164.50p 426382
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

*Close Price adjusted for both dividends and splits