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
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
14/03/2025 152.00p 156.00p 151.00p 154.50p 737013
13/03/2025 151.50p 152.49p 151.45p 152.00p 536156
12/03/2025 151.00p 153.00p 151.00p 152.50p 604057
11/03/2025 153.50p 153.50p 152.26p 152.50p 437216
10/03/2025 154.00p 154.50p 152.50p 153.50p 226334
07/03/2025 154.50p 155.00p 153.50p 155.00p 1129661
06/03/2025 155.50p 157.00p 154.00p 154.50p 1060752
05/03/2025 151.00p 155.00p 151.00p 154.50p 1036795
04/03/2025 151.50p 153.04p 150.50p 150.50p 356584
03/03/2025 152.50p 154.10p 151.58p 152.50p 378405
28/02/2025 153.00p 153.50p 151.43p 151.50p 209514
27/02/2025 155.50p 156.98p 153.00p 153.00p 367129
26/02/2025 154.50p 158.50p 154.50p 155.00p 322891
25/02/2025 154.50p 156.00p 154.00p 154.00p 204387
24/02/2025 159.00p 159.00p 154.72p 155.00p 352256
21/02/2025 156.00p 158.47p 156.00p 156.50p 927934
20/02/2025 157.00p 157.65p 155.00p 155.00p 906462
19/02/2025 159.00p 159.62p 156.50p 157.00p 492895
18/02/2025 159.00p 160.50p 157.50p 158.50p 666442
17/02/2025 158.50p 160.50p 158.33p 159.50p 347437
14/02/2025 158.50p 159.25p 158.50p 158.50p 371030
13/02/2025 159.00p 160.50p 157.50p 157.50p 259444
12/02/2025 158.50p 159.10p 156.50p 157.00p 177595
11/02/2025 157.50p 158.60p 156.50p 157.50p 644104
10/02/2025 155.00p 158.48p 154.05p 157.50p 490774
07/02/2025 156.50p 156.50p 154.50p 155.00p 100141
06/02/2025 155.00p 156.50p 155.00p 155.50p 130028
05/02/2025 153.50p 154.75p 152.02p 154.50p 345631
04/02/2025 153.50p 155.00p 152.25p 153.50p 164237
03/02/2025 152.50p 154.50p 151.07p 153.00p 488300
31/01/2025 154.00p 156.00p 154.00p 155.00p 584100
30/01/2025 152.50p 155.50p 152.50p 155.50p 271983
29/01/2025 151.50p 153.50p 151.24p 153.00p 647413
28/01/2025 151.50p 152.00p 150.00p 151.00p 147635
27/01/2025 152.00p 153.72p 148.00p 150.00p 230745
24/01/2025 154.00p 155.00p 152.50p 152.50p 146537
23/01/2025 155.00p 155.00p 152.50p 154.00p 1305962
22/01/2025 150.00p 154.50p 150.00p 153.00p 1586032
21/01/2025 148.00p 149.55p 147.50p 149.50p 610246
20/01/2025 150.00p 150.00p 147.35p 147.50p 614434
17/01/2025 146.50p 147.50p 146.50p 146.50p 288850
16/01/2025 144.00p 146.53p 143.15p 146.00p 591073
15/01/2025 142.00p 143.75p 142.00p 143.75p 481423
14/01/2025 142.50p 143.50p 142.00p 142.00p 191279
13/01/2025 141.50p 143.00p 140.50p 141.00p 253419
10/01/2025 142.00p 143.00p 140.50p 143.00p 2181397
09/01/2025 142.50p 143.50p 141.89p 142.00p 85287
08/01/2025 141.50p 142.64p 141.00p 141.50p 226371
07/01/2025 143.00p 144.00p 141.00p 141.50p 1117191
06/01/2025 142.00p 143.50p 140.50p 142.00p 345369
03/01/2025 141.00p 141.51p 141.00p 141.00p 178362
02/01/2025 140.50p 142.00p 138.58p 142.00p 79155
31/12/2024 139.00p 140.50p 137.25p 140.50p 100098
30/12/2024 139.00p 141.00p 138.21p 139.00p 127766
27/12/2024 139.50p 141.50p 139.50p 140.50p 112516
24/12/2024 139.50p 140.00p 139.26p 139.50p 42942
23/12/2024 139.50p 141.00p 139.50p 139.50p 47870
20/12/2024 139.50p 140.00p 138.00p 139.50p 66687
19/12/2024 139.50p 141.00p 138.50p 138.50p 38934
18/12/2024 141.50p 143.50p 141.00p 141.00p 544847
17/12/2024 141.00p 142.52p 141.00p 141.00p 111184
16/12/2024 142.00p 143.00p 141.00p 141.50p 1834893
13/12/2024 142.00p 143.00p 142.00p 142.75p 175851
12/12/2024 141.50p 142.65p 140.05p 142.00p 245768
11/12/2024 141.50p 142.00p 140.19p 141.50p 318324
10/12/2024 141.00p 142.19p 140.50p 140.50p 1172179
09/12/2024 141.50p 142.50p 140.02p 142.00p 439740
06/12/2024 141.00p 142.24p 140.15p 141.50p 280814
05/12/2024 142.00p 142.50p 140.39p 142.00p 339148
04/12/2024 141.00p 142.24p 139.50p 142.00p 1113660
03/12/2024 139.50p 140.50p 136.78p 140.50p 362707
02/12/2024 136.50p 139.50p 136.00p 139.00p 1616305
29/11/2024 136.00p 137.56p 135.10p 136.50p 360666
28/11/2024 136.50p 139.50p 135.00p 135.50p 775735
27/11/2024 138.00p 140.08p 136.00p 136.00p 471734
26/11/2024 138.00p 140.50p 137.01p 138.00p 144979
25/11/2024 138.50p 140.50p 137.03p 138.50p 598437
22/11/2024 136.00p 140.00p 136.00p 137.00p 138025
21/11/2024 136.50p 139.13p 136.00p 136.50p 198751
20/11/2024 136.50p 138.03p 136.00p 136.50p 240351
19/11/2024 139.00p 140.49p 136.35p 136.50p 277288
18/11/2024 143.50p 144.00p 139.00p 139.00p 214618
15/11/2024 141.00p 143.50p 139.62p 140.00p 131935
14/11/2024 142.50p 142.50p 140.00p 141.50p 248190
13/11/2024 143.50p 143.90p 139.85p 140.50p 292115
12/11/2024 143.00p 146.00p 141.58p 143.00p 82607
11/11/2024 143.00p 145.50p 142.50p 143.00p 268141
08/11/2024 143.00p 144.00p 141.62p 142.50p 162581
07/11/2024 142.50p 144.00p 142.35p 144.00p 350657
06/11/2024 145.50p 146.00p 142.00p 142.00p 641831
05/11/2024 143.50p 145.00p 142.00p 142.00p 22622
04/11/2024 145.00p 145.50p 143.50p 143.50p 411569
01/11/2024 145.00p 145.00p 143.50p 143.50p 52218
31/10/2024 145.50p 145.50p 143.12p 145.00p 125740
30/10/2024 143.50p 146.12p 143.50p 144.50p 110950

*Close Price adjusted for both dividends and splits