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
21/05/2026 105.50p 108.00p 105.16p 107.50p 86990
20/05/2026 105.50p 107.00p 104.50p 106.00p 76622
19/05/2026 107.00p 107.50p 106.00p 106.00p 169030
18/05/2026 105.50p 107.50p 105.00p 107.50p 154833
15/05/2026 106.50p 106.78p 103.88p 105.50p 405807
14/05/2026 105.50p 107.00p 104.58p 107.00p 152537
13/05/2026 104.50p 106.50p 104.00p 105.00p 329971
12/05/2026 105.00p 106.00p 104.00p 104.50p 179209
11/05/2026 106.50p 106.50p 105.34p 106.50p 188869
08/05/2026 106.50p 107.00p 105.00p 106.50p 325218
07/05/2026 104.50p 107.00p 104.50p 107.00p 111960
06/05/2026 104.50p 106.50p 103.50p 105.50p 251383
05/05/2026 104.00p 104.50p 103.00p 104.50p 87562
01/05/2026 104.00p 104.00p 103.00p 104.00p 38520
30/04/2026 102.50p 103.50p 102.50p 103.50p 91712
29/04/2026 103.00p 104.00p 102.50p 103.00p 103542
28/04/2026 103.00p 104.00p 102.50p 103.00p 116378
27/04/2026 103.50p 104.00p 102.91p 104.00p 83791
24/04/2026 103.50p 104.50p 102.40p 103.50p 93466
23/04/2026 103.00p 104.09p 103.00p 104.00p 160377
22/04/2026 103.00p 104.00p 102.51p 103.50p 170731
21/04/2026 104.00p 105.00p 102.73p 104.00p 148983
20/04/2026 103.50p 105.00p 101.82p 104.50p 341662
17/04/2026 103.00p 104.50p 102.00p 104.00p 341206
16/04/2026 101.50p 103.44p 101.29p 102.50p 147794
15/04/2026 103.00p 103.50p 101.50p 103.50p 223926
14/04/2026 101.00p 103.10p 99.98p 103.00p 100056
13/04/2026 100.50p 101.50p 99.63p 101.00p 129889
10/04/2026 99.60p 101.38p 99.60p 101.00p 65057
09/04/2026 99.60p 101.00p 98.20p 100.00p 167658
08/04/2026 98.60p 101.50p 98.26p 100.55p 120274
07/04/2026 96.00p 97.40p 94.40p 96.80p 278514
02/04/2026 95.00p 96.00p 93.49p 96.00p 114825
01/04/2026 93.80p 95.40p 92.00p 95.40p 360521
31/03/2026 93.20p 93.80p 91.93p 93.60p 225183
30/03/2026 92.40p 93.60p 91.58p 91.80p 308482
27/03/2026 94.00p 94.20p 92.60p 92.80p 96626
26/03/2026 92.80p 95.60p 92.80p 94.00p 156616
25/03/2026 93.00p 94.60p 92.60p 94.20p 250530
24/03/2026 93.20p 93.40p 92.20p 93.00p 161210
23/03/2026 92.00p 93.80p 90.94p 93.20p 327885
20/03/2026 95.00p 98.40p 92.60p 92.60p 757515
19/03/2026 94.80p 99.20p 94.80p 95.00p 246615
18/03/2026 99.20p 99.80p 96.96p 97.20p 178613
17/03/2026 98.60p 99.80p 97.20p 97.80p 204301
16/03/2026 98.40p 100.50p 97.40p 97.60p 205596
13/03/2026 98.40p 100.50p 98.20p 98.20p 86692
12/03/2026 98.60p 101.00p 98.60p 99.60p 112327
11/03/2026 100.00p 101.50p 97.40p 99.60p 171096
10/03/2026 101.00p 101.50p 98.04p 99.00p 159060
09/03/2026 100.00p 100.84p 97.60p 97.80p 369891
06/03/2026 101.00p 104.00p 100.50p 101.00p 107483
05/03/2026 101.50p 103.50p 100.98p 101.50p 206087
04/03/2026 100.00p 102.70p 100.00p 100.50p 178364
03/03/2026 101.50p 104.50p 99.80p 100.00p 436143
02/03/2026 103.50p 104.00p 102.00p 103.00p 321456
27/02/2026 106.00p 106.00p 104.00p 104.00p 219280
26/02/2026 104.00p 106.00p 103.50p 104.50p 151476
25/02/2026 103.00p 106.00p 103.00p 104.50p 155771
24/02/2026 104.00p 105.50p 103.50p 103.50p 62771
23/02/2026 104.50p 106.00p 103.89p 104.00p 180977
20/02/2026 104.50p 105.00p 104.00p 105.00p 350058
19/02/2026 104.00p 105.50p 103.50p 104.50p 157439
18/02/2026 104.50p 105.50p 103.81p 104.00p 345777
17/02/2026 104.00p 105.50p 103.00p 104.00p 85657
16/02/2026 104.50p 106.00p 103.63p 104.00p 1428326
13/02/2026 104.00p 105.26p 104.00p 104.50p 116692
12/02/2026 105.00p 105.50p 104.36p 105.00p 163979
11/02/2026 105.00p 105.50p 103.82p 104.50p 84868
10/02/2026 105.50p 105.80p 104.87p 105.00p 126704
09/02/2026 105.50p 105.55p 104.00p 104.00p 121663
06/02/2026 104.00p 105.24p 103.77p 105.00p 154063
05/02/2026 104.50p 105.62p 104.00p 105.00p 301600
04/02/2026 106.00p 106.00p 105.00p 105.50p 153083
03/02/2026 105.50p 106.50p 105.00p 105.00p 364295
02/02/2026 104.50p 106.50p 103.00p 105.50p 406673
30/01/2026 104.50p 106.50p 104.50p 105.00p 228490
29/01/2026 104.50p 106.05p 104.50p 105.00p 257305
28/01/2026 105.00p 106.50p 104.75p 105.50p 374804
27/01/2026 105.50p 106.00p 104.50p 105.50p 247525
26/01/2026 104.00p 105.50p 104.00p 105.50p 274984
23/01/2026 104.00p 105.00p 103.50p 105.00p 417566
22/01/2026 104.00p 104.50p 103.00p 104.00p 825293
21/01/2026 102.50p 105.40p 102.50p 103.00p 307893
20/01/2026 102.50p 104.00p 102.26p 103.00p 191772
19/01/2026 103.50p 105.00p 102.00p 103.50p 392524
16/01/2026 104.50p 104.50p 103.00p 104.50p 63489
15/01/2026 103.50p 104.05p 103.00p 104.00p 418569
14/01/2026 103.00p 105.00p 103.00p 104.50p 277146
13/01/2026 104.00p 105.00p 102.82p 103.50p 463824
12/01/2026 103.50p 104.50p 102.40p 104.50p 175220
09/01/2026 101.50p 104.00p 101.00p 104.00p 350504
08/01/2026 99.40p 102.55p 99.40p 102.50p 324511
07/01/2026 101.00p 101.16p 99.00p 101.00p 376254
06/01/2026 101.00p 102.00p 99.40p 102.00p 137762
05/01/2026 102.00p 102.00p 100.32p 101.00p 186382
02/01/2026 101.50p 101.50p 99.69p 100.25p 197474
01/01/2026 101.50p 102.00p 100.59p 101.50p 134237
31/12/2025 101.50p 102.00p 100.59p 101.50p 134237
30/12/2025 101.50p 102.00p 100.58p 101.75p 203053
29/12/2025 101.00p 101.50p 99.81p 101.00p 170233
26/12/2025 101.00p 101.50p 100.04p 100.35p 136499
24/12/2025 101.00p 101.50p 100.04p 100.35p 136499
23/12/2025 101.00p 101.50p 99.20p 101.50p 134935
22/12/2025 99.40p 101.50p 98.80p 101.00p 733867
19/12/2025 98.80p 101.50p 98.80p 101.50p 125782
18/12/2025 99.60p 100.50p 99.34p 100.00p 121157
17/12/2025 100.00p 101.00p 98.20p 99.60p 117715
16/12/2025 98.80p 100.90p 98.00p 98.80p 265651
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

*Close Price adjusted for both dividends and splits