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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.3	105	105	105	104	281,727
February 19, 2026	105.5	104.5	104.5	105.5	103.5	187,404
February 18, 2026	104.48	104	104	105.5	103.81	366,777
February 17, 2026	104.5	104	104	105.5	103	85,657
February 16, 2026	106	104	104	106	103.63	1.53M
February 13, 2026	104.39	104.5	104.5	105.26	104	116,692
February 12, 2026	104.36	105	105	105.5	104.36	170,479
February 11, 2026	105.46	104.5	104.5	105.5	103.82	84,868
February 10, 2026	105.28	105	105	105.8	104.87	126,704
February 09, 2026	105.5	104	104	105.55	104	121,663
February 06, 2026	103.77	105	105	105.24	103.77	154,063
February 05, 2026	105.4	104	104	105.62	104	271,742
February 04, 2026	105	105.5	105.5	106	105	153,083
February 03, 2026	105.69	105	105	106.5	105	345,226
February 02, 2026	105.94	105.5	105.5	106.5	103	406,673
January 30, 2026	105.35	105	105	106.5	104.5	228,490
January 29, 2026	104.5	105	105	106.05	104.5	366,485
January 28, 2026	105.05	105.5	105.5	106.5	104.75	374,804
January 27, 2026	105.2	105.5	105.5	106	104.5	247,525
January 26, 2026	104.46	105.5	105.5	105.5	104	274,984
January 23, 2026	103.5	105	105	105	103.5	437,566
January 22, 2026	104	104	104	104.5	103	825,293
January 21, 2026	102.5	103	103	105.4	102.5	307,893
January 20, 2026	104	103	103	104	102.26	194,772
January 19, 2026	103.08	103.5	103.5	105	102	392,524
January 16, 2026	104.34	104.5	104.5	104.5	103	59,416
January 15, 2026	103.22	104	104	104.06	103	367,562
January 14, 2026	103.78	104.5	102.88	105	103	277,146
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

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