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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165.8	169	169	169	165.8	152,314
February 19, 2026	165.95	166.5	166.5	167	165.5	277,010
February 18, 2026	163.91	166	166	166.5	163.91	180,049
February 17, 2026	165.17	164.5	164.5	165.17	163	292,192
February 16, 2026	164.78	164.5	164.5	167	163.1	269,633
February 13, 2026	164	164.5	164.5	166	162.25	419,063
February 12, 2026	165	164	164	166	164	166,088
February 11, 2026	166.28	164	164	166.5	163.5	385,367
February 10, 2026	165.07	166.5	166.5	167.5	165	305,182
February 09, 2026	164	165	165	167.5	163.85	756,254
February 06, 2026	164.13	163	163	165	163	293,448
February 05, 2026	163.7	163.5	163.5	165.5	163.5	265,035
February 04, 2026	166.75	164	164	166.75	163.17	214,527
February 03, 2026	168	165	165	168	164.35	240,258
February 02, 2026	165.5	166	166	168	165.5	142,577
January 30, 2026	167.5	167	167	168	167	135,905
January 29, 2026	169	166.5	166.5	169	166.5	263,161
January 28, 2026	170	168.5	168.5	172	168.5	1.59M
January 27, 2026	169.74	170	170	170.5	169.25	1.72M
January 26, 2026	169	170	170	170	167.3	331,390
January 23, 2026	170.16	170	170	170.16	169.26	217,546
January 22, 2026	169	170.5	170.5	171	169	580,020
January 21, 2026	166.76	167.5	167.5	168	165.6	253,281
January 20, 2026	165.66	166.5	166.5	167.12	164.89	581,330
January 19, 2026	166.35	167.5	167.5	169.5	166.18	512,417
January 16, 2026	169.24	170.5	170.5	171.5	168.62	243,637
January 15, 2026	169.22	170	170	170.05	168.5	329,846
January 14, 2026	170	168.5	168.5	170	167.7	292,107
January 13, 2026	168.75	169	169	169.5	168	515,582
January 12, 2026	168	169	169	169.5	168	716,269
January 09, 2026	168.25	169	169	169.5	168	388,650
January 08, 2026	167	167.5	167.5	167.75	166.1	268,707
January 07, 2026	164.63	167	167	167.5	164.63	334,479
January 06, 2026	164.67	165	165	166	164.5	309,324
January 05, 2026	165	165	165	168	164	374,625
January 02, 2026	165.27	165	165	168.5	162.25	293,388
December 31, 2025	164.63	166.5	166.5	167	164.63	143,872
December 30, 2025	163.75	166	166	166.5	163.75	438,605
December 29, 2025	163.5	164.5	164.5	164.75	163.5	426,382
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

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