1. Share Prices

  2. Montanaro UK Smaller Companies Investment Trust PLC (MTU)

105.00p+0.00 (+0.00%)24 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Montanaro UK Smaller Companies Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024105.00p107.00p105.00p105.00p147,364
Apr 23, 2024106.00p106.00p104.25p105.00p376,645
Apr 22, 2024106.00p106.00p105.00p106.00p670,355
Apr 19, 2024104.50p105.63p103.50p103.50p708,410
Apr 18, 2024106.00p106.33p104.00p105.50p128,898
Apr 17, 2024107.00p107.50p105.92p106.25p342,194
Apr 16, 2024107.00p107.11p104.50p105.50p560,593
Apr 15, 2024108.00p108.00p107.02p107.75p560,517
Apr 12, 2024106.50p108.89p105.05p107.50p1,369,263
Apr 11, 2024102.50p105.13p102.08p104.75p1,514,376
Apr 10, 2024101.50p103.00p100.00p101.50p231,059
Apr 9, 2024100.00p101.50p99.00p101.25p273,024
Apr 8, 2024100.00p101.50p99.00p101.50p385,208
Apr 5, 2024100.00p101.00p99.80p100.00p123,090
Apr 4, 2024100.50p101.27p101.00p101.00p252,269
Apr 3, 202499.80p102.00p99.80p100.75p1,606,038
Apr 2, 2024100.50p102.00p100.50p101.00p339,658
Mar 28, 2024100.00p101.50p99.98p101.00p488,053
Mar 27, 2024100.50p102.00p99.20p100.75p158,731
Mar 26, 202499.60p100.50p99.40p100.25p489,724
Mar 25, 202499.80p100.50p99.50p99.80p446,311
Mar 22, 2024100.50p101.00p98.50p100.50p1,130,550
Mar 21, 2024100.00p100.02p98.94p100.00p629,291
Mar 20, 202498.80p99.16p98.20p98.70p111,252
Mar 19, 202498.60p99.80p97.94p98.80p228,748
Mar 18, 202498.80p99.43p97.88p99.00p517,709
Mar 15, 202499.20p100.00p99.20p99.20p205,264
Mar 14, 202499.20p99.85p99.20p99.50p269,560
Mar 13, 202499.40p99.90p99.20p99.40p278,235
Mar 12, 202499.47p99.60p99.30p99.40p372,533
Mar 11, 202499.20p99.60p98.95p99.20p551,937
Mar 8, 202497.60p99.70p97.60p99.60p404,010
Mar 7, 202497.00p98.86p96.90p97.60p178,603
Mar 6, 202495.60p97.90p95.49p97.00p221,425
Mar 5, 202495.80p96.80p95.20p95.60p333,662
Mar 4, 202496.20p97.40p95.00p97.40p257,948
Mar 1, 202496.00p97.00p96.00p96.20p167,171
Feb 29, 202496.00p96.80p95.28p96.00p164,404
Feb 28, 202496.20p96.60p95.40p96.00p924,037
Feb 27, 202496.60p96.67p95.90p96.60p56,912
Feb 26, 202496.60p97.80p95.20p96.00p253,140
Feb 23, 202497.00p98.20p95.40p96.70p210,150
Feb 22, 202497.00p98.80p96.80p97.00p135,321
Feb 21, 202497.40p98.17p95.80p95.80p202,719
Feb 20, 202498.20p98.20p97.60p97.60p263,038
Feb 19, 202498.20p98.36p97.60p98.30p244,950
Feb 16, 202498.20p99.00p97.40p97.40p182,270
Feb 15, 202497.80p99.00p97.60p98.00p138,726
Feb 14, 202498.00p98.80p97.00p98.00p312,662
Feb 13, 202497.80p99.30p96.40p98.20p295,385
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.