Montanaro European Smaller Companies Trust plc - MTE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	165.71	167	167	170.17	165.5	591,060
September 04, 2025	167	165	165	167	165	387,804
September 03, 2025	167.5	166.5	166.5	167.5	166	521,024
September 02, 2025	171	167.5	167.5	171	167.5	456,345
September 01, 2025	170.5	171	171	173	170	541,803
August 29, 2025	170.62	170.5	170.5	171.5	170.05	695,212
August 28, 2025	169.72	171	171	171.5	169.72	368,044
August 27, 2025	170.5	170	170	172.5	169.5	662,789
August 26, 2025	173.08	171	171	175.5	170.5	1.07M
August 22, 2025	172.18	173.5	173.5	174.5	172	172,202
August 21, 2025	171.5	172.5	172.5	175	171.5	369,846
August 20, 2025	172.38	173	173	174	172.35	376,765
August 19, 2025	172.73	173.5	173.5	173.5	172	489,418
August 18, 2025	172.53	172	172	173	171.83	122,149
August 15, 2025	172.04	173.5	173.5	173.5	171.5	346,570
August 14, 2025	172	172	172	173.5	171	471,794
August 13, 2025	173.28	172.5	172.5	174	172	335,773
August 12, 2025	173.73	173.5	173.5	174.5	172	136,833
August 11, 2025	177.03	172.5	172.5	177.03	172.5	487,004
August 08, 2025	177.43	174.5	174.5	179.5	173.4	428,972
August 07, 2025	175	175	175	179	174	1.02M
August 06, 2025	177.19	174	174	177.5	173	1.07M
August 05, 2025	175	175.5	175.5	177	174.5	1.03M
August 04, 2025	175.03	175.5	175.5	181	175	174,515
August 01, 2025	176.56	175	175	178.5	174.92	322,797
July 31, 2025	179.5	177.5	177.5	181	177	94,550
July 30, 2025	179.5	178.5	178.5	180	178.14	653,765
July 29, 2025	181.48	179.5	179.5	182.25	179.5	739,596
July 28, 2025	182.56	181	181	185.5	181	259,156
July 25, 2025	183.2	182	182	183.2	180	216,879
July 24, 2025	183	182	182	184.5	182	55,909
July 23, 2025	183	181.5	181.5	184	181.5	245,227
July 22, 2025	182.67	181.5	181.5	183	180.5	477,420
July 21, 2025	184.66	183.5	183.5	185	182.87	432,331
July 18, 2025	184	183.5	183.5	184.25	183	293,431
July 17, 2025	182.5	183	183	183.75	182.5	100,708
July 16, 2025	181.75	182	182	183	181	355,416
July 15, 2025	181.61	181.5	181.5	183.5	181.5	190,733
July 14, 2025	180.03	182	182	182	178.5	299,333
July 11, 2025	182.2	181.5	181.5	182.5	179.5	106,700
July 10, 2025	180.64	182	182	182.47	180.5	212,547
July 09, 2025	179	180	180	180.9	178.3	234,180
July 08, 2025	177.69	179	179	179.25	177.64	301,606
July 07, 2025	177.1	178	178	178	177.1	117,681
July 04, 2025	176.44	177	177	177.5	176.25	226,534
July 03, 2025	176.77	177.5	177.5	178	176.6	304,941
July 02, 2025	176	176.5	176.5	177	175	146,522
July 01, 2025	174.91	175	175	176	174	241,115
June 30, 2025	173.63	175.5	175.5	175.5	173.05	496,195
June 27, 2025	171.91	173	173	173.5	171.91	441,668
June 26, 2025	171.23	171	171	172.4	170	493,345
June 25, 2025	171.9	171	170.04	173	171	747,136
June 24, 2025	171.16	171.5	170.54	173.5	171	42,912
June 23, 2025	170.63	169.5	168.55	173	169.5	447,452
June 20, 2025	170.5	170	170	172.5	170	292,524
June 19, 2025	169.8	170.25	170.25	171	169.5	324,406
June 18, 2025	169.25	170.5	170.5	171	169	496,885
June 17, 2025	170.88	169.5	169.5	171	169	466,200
June 16, 2025	169.88	171.5	171.5	172.5	169.88	269,794
June 13, 2025	170.76	170	170	171	169	131,294

Montanaro European Smaller Companies Trust plc (MTE.L) LSE