Montanaro European Smaller Companies Trust plc (LON:MTE)
London · Delayed Price · Currency is GBP · Price in GBX 154.00
+0.50 (0.33%)
Apr 2, 2026, 4:47 PM GMT
LON:MTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 151.00 | 154.00 | 150.50 | 154.00 | 154.00 | 0.33% | 333,106 |
| Apr 1, 2026 | 153.50 | 154.00 | 152.00 | 153.50 | 153.50 | 2.68% | 291,643 |
| Mar 31, 2026 | 146.45 | 149.50 | 147.00 | 149.50 | 149.50 | 2.05% | 488,395 |
| Mar 30, 2026 | 146.00 | 147.74 | 144.89 | 146.50 | 146.50 | -0.68% | 669,421 |
| Mar 27, 2026 | 148.00 | 148.00 | 145.50 | 147.50 | 147.50 | -0.34% | 152,475 |
| Mar 26, 2026 | 148.00 | 150.50 | 147.50 | 148.00 | 148.00 | -1.00% | 291,953 |
| Mar 25, 2026 | 150.00 | 150.50 | 148.00 | 149.50 | 149.50 | 2.05% | 425,191 |
| Mar 24, 2026 | 147.50 | 147.50 | 146.00 | 146.50 | 146.50 | -0.68% | 434,236 |
| Mar 23, 2026 | 146.50 | 149.50 | 142.00 | 147.50 | 147.50 | -0.34% | 490,340 |
| Mar 20, 2026 | 154.50 | 154.50 | 147.50 | 148.00 | 148.00 | -1.66% | 482,491 |
| Mar 19, 2026 | 151.50 | 153.50 | 149.73 | 150.50 | 150.50 | -3.22% | 157,188 |
| Mar 18, 2026 | 157.00 | 158.00 | 154.65 | 155.50 | 155.50 | 0.65% | 302,596 |
| Mar 17, 2026 | 153.00 | 155.85 | 152.50 | 154.50 | 154.50 | 0.98% | 182,777 |
| Mar 16, 2026 | 157.00 | 157.50 | 151.38 | 153.00 | 153.00 | - | 257,610 |
| Mar 13, 2026 | 154.00 | 156.00 | 152.63 | 153.00 | 153.00 | -0.97% | 90,157 |
| Mar 12, 2026 | 154.50 | 155.50 | 154.15 | 154.50 | 154.50 | -1.59% | 103,445 |
| Mar 11, 2026 | 156.00 | 157.00 | 155.50 | 157.00 | 157.00 | -0.63% | 157,347 |
| Mar 10, 2026 | 159.00 | 160.00 | 156.50 | 158.00 | 158.00 | 1.61% | 417,811 |
| Mar 9, 2026 | 155.50 | 156.00 | 152.00 | 155.50 | 155.50 | -1.27% | 283,388 |
| Mar 6, 2026 | 159.95 | 160.00 | 157.50 | 157.50 | 157.50 | -1.25% | 304,942 |
| Mar 5, 2026 | 161.50 | 162.00 | 158.50 | 159.50 | 159.50 | -0.31% | 1,056,703 |
| Mar 4, 2026 | 156.25 | 160.00 | 157.00 | 160.00 | 160.00 | 0.95% | 578,540 |
| Mar 3, 2026 | 160.00 | 163.00 | 157.45 | 158.50 | 158.50 | -3.06% | 234,272 |
| Mar 2, 2026 | 163.50 | 168.00 | 163.00 | 163.50 | 163.50 | -2.10% | 396,810 |
| Feb 27, 2026 | 166.40 | 167.50 | 166.50 | 167.00 | 167.00 | 0.60% | 165,891 |
| Feb 26, 2026 | 166.00 | 168.50 | 164.85 | 166.00 | 166.00 | 0.30% | 298,124 |
| Feb 25, 2026 | 166.00 | 168.50 | 165.00 | 165.50 | 165.50 | 0.30% | 189,791 |
| Feb 24, 2026 | 164.50 | 168.50 | 164.50 | 165.00 | 165.00 | -0.60% | 225,676 |
| Feb 23, 2026 | 166.50 | 168.00 | 164.80 | 166.00 | 166.00 | -1.78% | 725,005 |
| Feb 20, 2026 | 166.50 | 169.00 | 165.80 | 169.00 | 169.00 | 1.50% | 152,314 |
| Feb 19, 2026 | 166.00 | 167.00 | 165.50 | 166.50 | 166.50 | 0.30% | 277,010 |
| Feb 18, 2026 | 164.50 | 166.50 | 163.91 | 166.00 | 166.00 | 0.91% | 180,049 |
| Feb 17, 2026 | 163.50 | 165.17 | 163.00 | 164.50 | 164.50 | - | 290,192 |
| Feb 16, 2026 | 165.00 | 167.00 | 163.10 | 164.50 | 164.50 | - | 269,634 |
| Feb 13, 2026 | 164.00 | 166.00 | 162.25 | 164.50 | 164.50 | 0.30% | 930,912 |
| Feb 12, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | - | 166,088 |
| Feb 11, 2026 | 165.00 | 166.50 | 163.50 | 164.00 | 164.00 | -1.50% | 385,367 |
| Feb 10, 2026 | 166.00 | 167.50 | 165.00 | 166.50 | 166.50 | 0.91% | 355,182 |
| Feb 9, 2026 | 164.00 | 167.50 | 163.85 | 165.00 | 165.00 | 1.23% | 652,894 |
| Feb 6, 2026 | 163.50 | 165.00 | 163.00 | 163.00 | 163.00 | -0.31% | 293,448 |
| Feb 5, 2026 | 163.70 | 165.50 | 163.50 | 163.50 | 163.50 | -0.30% | 265,034 |
| Feb 4, 2026 | 164.50 | 166.75 | 163.17 | 164.00 | 164.00 | -0.61% | 214,528 |
| Feb 3, 2026 | 166.50 | 168.00 | 164.35 | 165.00 | 165.00 | -0.60% | 240,257 |
| Feb 2, 2026 | 165.50 | 168.00 | 165.50 | 166.00 | 166.00 | -0.60% | 142,577 |
| Jan 30, 2026 | 167.50 | 168.00 | 167.00 | 167.00 | 167.00 | 0.30% | 135,906 |
| Jan 29, 2026 | 169.00 | 169.00 | 166.50 | 166.50 | 166.50 | -1.19% | 263,162 |
| Jan 28, 2026 | 170.00 | 172.00 | 167.85 | 168.50 | 168.50 | -0.88% | 1,592,496 |
| Jan 27, 2026 | 169.50 | 170.50 | 167.50 | 170.00 | 170.00 | - | 1,718,476 |
| Jan 26, 2026 | 169.50 | 170.00 | 167.30 | 170.00 | 170.00 | - | 331,390 |
| Jan 23, 2026 | 170.00 | 170.16 | 169.26 | 170.00 | 170.00 | -0.29% | 177,546 |