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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	97.4	97.4	97.4	97.53	96	543,614
September 25, 2025	97	97.4	97.4	97.6	97	384,217
September 24, 2025	97.59	97.6	97.6	97.8	97.11	928,948
September 23, 2025	99.2	98	98	99.2	97.98	207,705
September 22, 2025	98.4	98	98	98.4	97.2	233,322
September 19, 2025	98.4	97.6	97.6	99.2	97.6	1.04M
September 18, 2025	98.4	98.6	98.6	99	98.4	213,578
September 17, 2025	98	98.4	98.4	98.4	97.78	249,340
September 16, 2025	99.2	97.8	97.8	99.4	97.8	425,313
September 15, 2025	98	99.2	99.2	99.4	98	479,171
September 12, 2025	98.45	98.6	98.6	99.2	97.2	144,232
September 11, 2025	98.56	99	99	99.4	98.4	46,655
September 10, 2025	99.4	98.4	98.4	99.4	98.4	126,147
September 09, 2025	98.93	99	99	99.4	97.6	254,949
September 08, 2025	97.22	99	99	99.2	97.22	399,494
September 05, 2025	98.6	99	99	99.2	97.4	174,936
September 04, 2025	97.98	97.6	97.6	98.6	97.6	222,496
September 03, 2025	98.2	97.4	97.4	98.4	97	275,692
September 02, 2025	98.8	98.1	98.1	99.2	97.8	440,243
September 01, 2025	98.79	99.2	99.2	99.23	98.2	441,150
August 29, 2025	98.13	98.6	98.6	99.2	97.4	322,957
August 28, 2025	98.12	98.6	98.6	98.6	98.08	314,463
August 27, 2025	98.34	98.2	98.2	98.8	98.2	215,411
August 26, 2025	100.5	99	99	100.5	98.17	161,204
August 22, 2025	98.56	99.8	99.8	99.91	98.25	388,376
August 21, 2025	99.2	99.2	99.2	99.2	98.32	343,842
August 20, 2025	99	99.4	99.4	99.4	98.3	272,976
August 19, 2025	98.67	99.4	99.4	99.6	98.5	168,443
August 18, 2025	99	98.8	98.8	99.6	98.4	115,107
August 15, 2025	99.41	98.8	98.8	99.8	98.8	162,758
August 14, 2025	99.8	99	99	100	98.4	383,889
August 13, 2025	99.62	100	100	100.5	99	379,966
August 12, 2025	100.51	100	100	101.5	99.1	512,843
August 11, 2025	100.87	100.5	100.5	101.5	99.4	403,730
August 08, 2025	99.91	101	101	101.5	99.91	252,234
August 07, 2025	100.6	101.25	101.25	101.5	100.6	124,022
August 06, 2025	101.5	101	101	101.5	100.77	133,815
August 05, 2025	100.65	101.5	101.5	102	100.05	309,773
August 04, 2025	99	101	101	101.17	99	419,101
August 01, 2025	101.5	100.5	100.5	101.5	99.44	228,085
July 31, 2025	99.47	102	102	102	99.47	3.92M
July 30, 2025	100.5	99.8	99.8	101.5	99.47	809,911
July 29, 2025	101.16	101	101	102.1	100.76	210,940
July 28, 2025	104	101.5	101.5	104	101	204,665
July 25, 2025	102	102	102	102	100.5	257,798
July 24, 2025	102.3	102	102	102.5	101.33	176,217
July 23, 2025	102.5	101	101	104	101	80,803
July 22, 2025	101.83	101.25	101.25	102.5	100.33	671,422
July 21, 2025	102.75	102	102	104	101.5	318,530
July 18, 2025	100.8	101.5	101.5	103	100.8	269,610
July 17, 2025	102.16	101.5	101.5	102.9	100.75	214,009
July 16, 2025	102.75	103	101.26	103.5	102.5	208,891
July 15, 2025	103.11	103	101.26	104	102.91	262,532
July 14, 2025	102.86	103	101.26	103.5	102.5	236,681
July 11, 2025	102.36	103	101.26	103.19	102.36	242,674
July 10, 2025	103.4	103	101.26	104.5	102.5	476,178
July 09, 2025	102.98	102	100.28	104	102	366,056
July 08, 2025	102.16	102.5	100.77	104	102.16	101,514
July 07, 2025	103	102	100.28	104	101.5	172,671
July 04, 2025	103.72	102	100.28	104	101.51	250,527

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