Market data

Select a section

Montanaro UK Smaller Companies Inv Trust

(MTU)
Sector: Closed End Investments
101.00p
1.00p 1.00
Last updated: 17:04:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/10/2025 100.00p 101.50p 100.00p 101.00p 622,218
24/10/2025 99.80p 101.35p 99.37p 100.00p 353,018
23/10/2025 99.40p 100.50p 99.35p 100.00p 257,400
22/10/2025 98.00p 99.67p 96.60p 99.00p 493,525
21/10/2025 95.60p 98.00p 95.60p 97.60p 1,183,464
20/10/2025 96.80p 97.60p 96.17p 97.60p 315,585
17/10/2025 96.80p 97.60p 95.46p 96.80p 710,834
16/10/2025 98.60p 100.50p 97.40p 97.40p 307,603
15/10/2025 97.80p 101.00p 97.80p 99.80p 332,271
14/10/2025 100.50p 100.80p 99.20p 100.00p 202,853
13/10/2025 99.60p 101.00p 98.83p 101.00p 181,121
10/10/2025 99.60p 101.00p 98.39p 99.60p 256,140
09/10/2025 98.60p 100.40p 98.60p 100.00p 495,008
08/10/2025 98.00p 101.00p 98.00p 100.00p 285,857
07/10/2025 100.00p 101.50p 99.40p 100.00p 270,095
06/10/2025 101.00p 101.50p 98.18p 101.00p 372,544
03/10/2025 99.60p 101.00p 99.04p 101.00p 207,530
02/10/2025 97.20p 99.60p 97.20p 99.40p 417,039
01/10/2025 98.80p 99.40p 98.22p 99.40p 300,876
30/09/2025 97.80p 98.80p 97.20p 98.80p 493,306
29/09/2025 97.80p 98.00p 97.12p 98.00p 303,974
26/09/2025 97.40p 97.53p 96.00p 97.40p 543,614
25/09/2025 97.00p 97.60p 97.00p 97.40p 384,217
24/09/2025 97.20p 97.80p 97.11p 97.60p 164,609
23/09/2025 99.20p 99.20p 97.98p 98.00p 207,705
22/09/2025 98.40p 98.40p 97.20p 98.00p 233,322
19/09/2025 98.40p 99.20p 97.60p 97.60p 1,039,178
18/09/2025 98.40p 99.00p 98.40p 98.60p 213,578
17/09/2025 98.00p 98.40p 97.78p 98.40p 249,340
16/09/2025 98.80p 99.40p 97.80p 97.80p 475,313
15/09/2025 98.00p 99.40p 98.00p 99.20p 479,171
12/09/2025 98.80p 99.20p 97.20p 98.60p 144,232
11/09/2025 98.40p 99.40p 98.40p 99.00p 46,655
10/09/2025 98.40p 99.40p 98.40p 98.40p 126,147
09/09/2025 98.80p 99.40p 97.60p 99.00p 254,949
08/09/2025 99.00p 99.20p 97.22p 99.00p 399,494
05/09/2025 97.40p 99.20p 97.40p 99.00p 215,146
04/09/2025 98.00p 98.60p 97.60p 97.60p 222,496
03/09/2025 97.60p 98.40p 97.00p 97.40p 275,692
02/09/2025 98.20p 99.20p 97.80p 98.10p 440,243
01/09/2025 98.60p 99.23p 98.20p 99.20p 441,149
29/08/2025 98.00p 99.20p 97.40p 98.60p 322,957
28/08/2025 98.20p 98.60p 98.08p 98.60p 314,463
27/08/2025 98.60p 98.80p 98.20p 98.20p 215,411
26/08/2025 99.40p 100.50p 98.17p 99.00p 161,204
25/08/2025 99.20p 99.91p 98.25p 99.80p 388,376
22/08/2025 99.20p 99.91p 98.25p 99.80p 388,376
21/08/2025 99.20p 99.20p 98.32p 99.20p 343,842
20/08/2025 99.20p 99.40p 98.30p 99.40p 112,976
19/08/2025 99.20p 99.60p 98.50p 99.40p 168,443
18/08/2025 99.00p 99.60p 98.40p 98.80p 115,107
15/08/2025 99.60p 99.80p 98.80p 98.80p 162,758
14/08/2025 99.80p 100.00p 98.40p 99.00p 383,889
13/08/2025 99.60p 100.50p 99.00p 100.00p 379,966
12/08/2025 100.50p 101.50p 99.10p 100.00p 512,843
11/08/2025 101.00p 101.50p 99.40p 100.50p 403,730
08/08/2025 100.50p 101.50p 99.91p 101.00p 252,234
07/08/2025 101.00p 101.50p 100.60p 101.25p 124,022
06/08/2025 101.50p 101.50p 100.77p 101.00p 133,815
05/08/2025 100.50p 102.00p 100.05p 101.50p 301,377
04/08/2025 99.00p 101.17p 99.00p 101.00p 339,101
01/08/2025 101.50p 101.50p 99.44p 100.50p 228,085
31/07/2025 100.00p 100.50p 99.47p 102.00p 41,773
30/07/2025 100.50p 101.50p 99.47p 99.80p 709,911
29/07/2025 101.50p 102.10p 100.76p 101.00p 210,940
28/07/2025 102.00p 104.00p 101.00p 101.50p 204,665
25/07/2025 101.00p 102.00p 100.50p 102.00p 257,798
24/07/2025 101.50p 102.50p 101.33p 102.00p 176,217
23/07/2025 102.50p 104.00p 101.00p 101.00p 80,803
22/07/2025 101.00p 102.50p 100.33p 101.25p 571,422
21/07/2025 102.50p 104.00p 101.50p 102.00p 418,530
18/07/2025 102.00p 103.00p 100.80p 101.50p 269,610
17/07/2025 101.50p 102.90p 100.75p 101.50p 214,009
16/07/2025 103.00p 103.50p 102.50p 103.00p 208,891
15/07/2025 103.50p 104.00p 102.91p 103.00p 262,532
14/07/2025 103.50p 103.50p 102.50p 103.00p 236,681
11/07/2025 103.00p 103.19p 102.36p 103.00p 242,674
10/07/2025 103.00p 104.50p 102.50p 103.00p 476,178
09/07/2025 102.50p 104.00p 102.00p 102.00p 303,094
08/07/2025 103.00p 104.00p 102.16p 102.50p 101,514
07/07/2025 102.00p 104.00p 101.50p 102.00p 172,671
04/07/2025 102.00p 104.00p 101.51p 102.00p 250,527
03/07/2025 103.00p 103.90p 102.00p 102.00p 72,681
02/07/2025 103.00p 104.98p 101.00p 102.00p 291,141
01/07/2025 104.50p 105.00p 104.00p 104.00p 105,461
30/06/2025 104.50p 106.50p 103.97p 104.50p 186,333
27/06/2025 104.50p 105.50p 103.39p 104.50p 259,680
26/06/2025 103.50p 106.00p 103.32p 103.50p 221,971
25/06/2025 102.50p 105.00p 102.50p 103.00p 88,679
24/06/2025 102.00p 105.00p 102.00p 102.00p 205,816
23/06/2025 102.50p 103.50p 102.00p 102.50p 176,158
20/06/2025 102.50p 103.50p 101.50p 103.50p 769,065
19/06/2025 101.50p 102.98p 101.50p 102.00p 530,351
18/06/2025 103.00p 103.50p 102.01p 103.00p 292,769
17/06/2025 103.00p 103.00p 102.31p 102.50p 157,300
16/06/2025 102.00p 103.50p 101.00p 103.50p 126,830
13/06/2025 102.00p 103.50p 101.91p 103.50p 175,883
12/06/2025 104.00p 104.00p 103.00p 103.50p 159,251
11/06/2025 103.00p 104.00p 103.00p 104.00p 606,400
10/06/2025 104.50p 105.00p 103.00p 104.00p 287,850
09/06/2025 104.00p 104.50p 103.46p 103.50p 241,924
06/06/2025 104.50p 104.50p 102.74p 104.00p 291,896
05/06/2025 103.00p 103.70p 102.00p 103.50p 214,807
04/06/2025 102.50p 103.70p 102.30p 103.00p 554,300
03/06/2025 103.00p 103.50p 101.50p 101.50p 308,052
02/06/2025 103.00p 105.00p 102.50p 103.00p 98,201
30/05/2025 103.50p 103.84p 102.50p 103.50p 374,288
29/05/2025 103.00p 103.50p 102.50p 102.50p 555,793
28/05/2025 103.50p 104.00p 102.00p 102.50p 631,257
27/05/2025 103.50p 105.00p 103.50p 103.50p 99,405
26/05/2025 104.00p 104.50p 101.10p 102.00p 241,095
23/05/2025 104.00p 104.50p 101.10p 102.00p 241,095
22/05/2025 103.50p 104.50p 102.98p 104.00p 669,835
21/05/2025 104.00p 104.53p 103.00p 104.00p 1,319,071
20/05/2025 104.00p 105.50p 103.55p 104.50p 1,089,403
19/05/2025 103.50p 105.00p 102.50p 103.00p 372,497
16/05/2025 104.00p 105.50p 103.83p 104.00p 1,259,247
15/05/2025 103.50p 104.50p 103.16p 103.50p 136,329
14/05/2025 104.00p 105.00p 103.50p 104.00p 190,703
13/05/2025 103.50p 106.00p 103.00p 104.00p 444,770
12/05/2025 102.50p 105.50p 102.00p 104.50p 796,426
09/05/2025 101.50p 103.50p 101.47p 103.00p 2,601,365
08/05/2025 101.50p 103.50p 101.00p 101.50p 1,614,408
07/05/2025 101.00p 101.50p 100.50p 101.00p 86,622
06/05/2025 100.50p 102.00p 100.00p 102.00p 131,144
05/05/2025 100.00p 100.48p 98.25p 100.00p 222,866
02/05/2025 100.00p 100.48p 98.50p 100.00p 157,866
01/05/2025 97.80p 98.40p 96.56p 98.40p 150,793
30/04/2025 96.40p 97.80p 95.64p 97.20p 610,341
29/04/2025 96.40p 98.00p 96.10p 96.40p 816,043
28/04/2025 96.20p 96.97p 95.60p 96.60p 92,750

Market data

Select a section