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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	99.34	97.4	97.4	100.5	97.4	408,603
October 15, 2025	97.8	99.8	98.13	101	97.8	332,271
October 14, 2025	100.5	100	98.33	100.8	99.2	202,853
October 13, 2025	99.6	101	99.31	101	98.83	181,121
October 10, 2025	98.85	99.6	97.93	101	98.39	256,140
October 09, 2025	98.6	100	100	100.4	98.6	255,028
October 08, 2025	98	100	100	101	98	285,857
October 07, 2025	101	100	100	101.5	99.4	270,095
October 06, 2025	98.18	101	101	101.5	98.18	419,406
October 03, 2025	99.6	101	101	101	99.04	207,530
October 02, 2025	97.2	99.4	99.4	99.6	97.2	721,039
October 01, 2025	98.6	99.4	99.4	99.4	98.22	300,876
September 30, 2025	97.2	98.8	98.8	98.8	97.2	493,306
September 29, 2025	97.9	98	98	98	97.12	303,975
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

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