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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	162.5	164.5	164.5	165	162.5	195,418
December 23, 2025	162.5	164	164	164.74	162.5	173,139
December 22, 2025	163.28	164	164	166	163	206,098
December 19, 2025	163.07	164.5	164.5	164.5	162.08	570,863
December 18, 2025	164.4	164	164	164.43	162.5	332,088
December 17, 2025	165.76	163.5	163.5	168	163.5	320,252
December 16, 2025	166.52	164.5	164.5	167	164	681,738
December 15, 2025	170	167.5	167.5	170	166.5	255,509
December 12, 2025	169.5	167.5	167.5	170	166.5	519,768
December 11, 2025	166.6	166.5	166.5	168	166	2.14M
December 10, 2025	166.5	167.5	167.5	168.24	165	662,642
December 09, 2025	168	166.5	166.5	168	166.5	302,797
December 08, 2025	168	167.5	167.5	169	167	503,611
December 05, 2025	164	167.5	167.5	168	164	515,600
December 04, 2025	165.02	166.5	166.5	166.5	165.02	336,347
December 03, 2025	166	166	166	172.93	163.74	398,042
December 02, 2025	165	166	166	173.12	163.75	7.9M
December 01, 2025	163.44	164.5	164.5	164.5	163.44	270,132
November 28, 2025	163.37	164.5	164.5	172.93	163.37	606,966
November 27, 2025	163.15	164.5	164.5	164.65	163.15	823,102
November 26, 2025	163.03	164.5	164.5	164.5	162.58	521,570
November 25, 2025	163	164	164	164	162.58	415,763
November 24, 2025	164	164	164	167.5	163	607,834
November 21, 2025	164.5	163	163	164.5	162.5	220,732
November 20, 2025	165.5	165	165	166	165	316,932
November 19, 2025	164.55	164.5	164.5	166.5	163.5	232,707
November 18, 2025	165.46	164	164	167.5	163.6	485,898
November 17, 2025	169.46	167.5	167.5	171	167	107,492
November 14, 2025	170.5	169.5	169.5	170.5	167.5	355,006
November 13, 2025	170.58	170.5	170.5	172.25	170	688,087
November 12, 2025	169.85	170	170	173.5	169.85	458,011
November 11, 2025	169.5	169.5	169.5	170	167	191,067
November 10, 2025	169.85	168	168	172.5	168	204,167
November 07, 2025	169.7	167	167	171.16	167	221,886
November 06, 2025	173	169.5	169.5	173	169	431,187
November 05, 2025	172	172	172	172	171	236,925
November 04, 2025	172.5	172.5	172.5	173.15	172	363,970
November 03, 2025	177	174.5	174.5	177	173.5	397,946
October 31, 2025	175.5	175.5	175.5	176	173.24	561,630
October 30, 2025	173.5	174.5	174.5	175	173.5	424,731
October 29, 2025	173.07	174.5	174.5	175.52	173.07	637,267
October 28, 2025	172.64	174.5	174.5	174.5	172.5	518,572
October 27, 2025	170.5	173	173	173	170.5	266,368
October 24, 2025	168.9	170.5	170.5	171.21	167.92	926,779
October 23, 2025	167.53	169	169	169.5	166.73	1.2M
October 22, 2025	166.88	166.5	166.5	168	165.88	421,992
October 21, 2025	164.64	166	166	166.24	164.41	378,332
October 20, 2025	163.53	165	165	166	163	487,697
October 17, 2025	163.78	163.5	163.5	164.5	162	366,507
October 16, 2025	164.5	165	165	166	164.12	255,861
October 15, 2025	166	165	165	167.5	164.5	376,597
October 14, 2025	167.97	165.5	165.5	170	164.48	324,490
October 13, 2025	167.88	167	167	172	166.5	332,610
October 10, 2025	169.5	167.5	167.5	170.22	166.5	324,222
October 09, 2025	169.39	170	170	170.5	169	278,207
October 08, 2025	170	170	170	170	168.5	170,602
October 07, 2025	170	169.5	169.5	171	169.08	423,206
October 06, 2025	170.46	170.5	170.5	171	169.26	233,922
October 03, 2025	170.39	170.5	170.5	172	169.25	284,801
October 02, 2025	170	170	170	172	169.5	129,896

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