Montanaro UK Smaller Companies Investment Trust PLC - MTU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	105	103.5	103.5	105	102.82	265,405
January 12, 2026	104	104.5	104.5	104.5	102.4	175,220
January 09, 2026	101.5	104	104	104	101	507,062
January 08, 2026	101.5	102.5	102.5	102.55	99.4	324,511
January 07, 2026	101.15	101	101	101.16	99	376,254
January 06, 2026	101.41	102	102	102	99.4	220,278
January 05, 2026	102	101	101	102	100.32	186,382
January 02, 2026	101.26	100.25	100.25	101.5	99.69	197,474
December 31, 2025	100.87	101.5	101.5	102	100.59	165,032
December 30, 2025	100.59	101.75	101.75	102	100.59	203,053
December 29, 2025	101	101	101	101.5	99.81	170,233
December 24, 2025	101.45	100.35	100.35	101.5	100.04	138,499
December 23, 2025	99.2	101.5	101.5	101.5	99.2	137,527
December 22, 2025	101.5	101	101	101.5	98.8	733,867
December 19, 2025	99.75	101.5	101.5	101.5	98.8	121,821
December 18, 2025	99.34	100	100	100.5	99.34	121,157
December 17, 2025	98.2	99.6	99.6	101	98.2	117,715
December 16, 2025	100.9	98.8	98.8	100.9	98	265,651
December 15, 2025	98.39	99	99	101	98.13	394,542
December 12, 2025	99.99	99.4	99.4	100.5	98.8	76,502
December 11, 2025	99.74	100	100	102	99	174,125
December 10, 2025	99.47	101	101	102	99.47	155,192
December 09, 2025	100	100	100	100.5	99.59	158,308
December 08, 2025	100.99	99.4	99.4	100.99	98.6	231,236
December 05, 2025	100.6	100	100	101.5	100	80,332
December 04, 2025	100.46	100.5	100.5	101	100	87,955
December 03, 2025	100	100	100	103	100	197,794
December 02, 2025	102.5	100.5	100.5	103	100.5	189,268
December 01, 2025	101.5	101.75	101.75	103	101.34	311,961
November 28, 2025	101.18	102	102	103	101.18	213,777
November 27, 2025	101.75	101.5	101.5	102.5	101.18	257,306
November 26, 2025	100.5	100.5	100.5	102	99.8	153,616
November 25, 2025	99.87	100	100	100	98.59	295,609
November 24, 2025	99	99.2	99.2	101	97.6	390,573
November 21, 2025	97.73	98.8	98.8	98.8	97.6	206,115
November 20, 2025	97.26	98.8	98.8	100.5	97.26	413,786
November 19, 2025	97.22	97.8	97.8	98.8	97.22	314,908
November 18, 2025	98.66	97.6	97.6	99	96.8	253,131
November 17, 2025	98.6	99.4	99.4	99.6	98	450,913
November 14, 2025	98.42	98.6	98.6	99.2	98	184,799
November 13, 2025	99.84	100	100	101	99.4	320,667
November 12, 2025	99.92	100.5	100.5	100.5	99.38	833,241
November 11, 2025	99.67	100	100	100.82	99.2	251,178
November 10, 2025	101	99.6	99.6	101	99.4	66,533
November 07, 2025	100.06	99.2	99.2	101	99.2	147,835
November 06, 2025	100	100.29	100.29	101	100	155,513
November 05, 2025	101	101	101	101	99.94	543,089
November 04, 2025	101.25	100.5	100.5	101.25	99.8	212,621
November 03, 2025	101.5	101.5	101.5	104	100.5	534,245
October 31, 2025	101.95	101	101	102.5	100	320,282
October 30, 2025	101.55	101.5	101.5	103	101	232,285
October 29, 2025	101.68	102	102	103	100	231,969
October 28, 2025	100.33	102.5	102.5	102.5	100	456,772
October 27, 2025	100.69	101	101	101.5	100	735,118
October 24, 2025	100	100	100	101.35	99.37	353,018
October 23, 2025	99.4	100	100	100.5	99.35	209,359
October 22, 2025	97.33	99	99	99.67	96.6	493,525
October 21, 2025	95.6	97.4	97.4	98	95.6	932,872
October 20, 2025	96.8	97.6	97.6	97.6	96.17	315,585
October 17, 2025	96.93	96.8	96.8	97.6	95.87	710,834

Montanaro UK Smaller Companies Investment Trust PLC (MTU.L) LSE