Montanaro UK Smaller Companies Investment Trust PLC (LON:MTU)
London · Delayed Price · Currency is GBP · Price in GBX 95.40
+1.80 (1.92%)
Apr 1, 2026, 4:38 PM GMT
LON:MTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 93.80 | 95.40 | 92.00 | 95.40 | - | 1.92% | 390,521 |
| Mar 31, 2026 | 93.20 | 93.80 | 91.93 | 93.60 | 93.60 | 1.96% | 825,183 |
| Mar 30, 2026 | 92.40 | 93.60 | 91.50 | 91.80 | 91.80 | -1.08% | 518,270 |
| Mar 27, 2026 | 94.00 | 94.20 | 92.60 | 92.80 | 92.80 | -1.28% | 139,948 |
| Mar 26, 2026 | 92.80 | 95.60 | 92.80 | 94.00 | 94.00 | -0.21% | 226,090 |
| Mar 25, 2026 | 93.00 | 94.60 | 92.60 | 94.20 | 94.20 | 1.29% | 250,530 |
| Mar 24, 2026 | 93.20 | 93.40 | 92.20 | 93.00 | 93.00 | -0.21% | 261,210 |
| Mar 23, 2026 | 92.00 | 93.80 | 90.94 | 93.20 | 93.20 | 0.65% | 414,602 |
| Mar 20, 2026 | 95.00 | 98.40 | 92.60 | 92.60 | 92.60 | -2.53% | 1,168,233 |
| Mar 19, 2026 | 94.80 | 99.20 | 94.80 | 95.00 | 95.00 | -2.26% | 272,728 |
| Mar 18, 2026 | 99.20 | 99.80 | 96.96 | 97.20 | 97.20 | -0.61% | 208,435 |
| Mar 17, 2026 | 98.60 | 99.80 | 97.20 | 97.80 | 97.80 | 0.20% | 204,300 |
| Mar 16, 2026 | 98.40 | 100.50 | 97.40 | 97.60 | 97.60 | -0.61% | 205,597 |
| Mar 13, 2026 | 98.40 | 100.50 | 98.20 | 98.20 | 98.20 | -1.41% | 86,692 |
| Mar 12, 2026 | 100.50 | 99.60 | 98.60 | 99.60 | 99.60 | - | 112,327 |
| Mar 11, 2026 | 100.00 | 101.50 | 97.40 | 99.60 | 99.60 | 0.61% | 211,097 |
| Mar 10, 2026 | 101.00 | 101.50 | 98.04 | 99.00 | 99.00 | 1.23% | 199,060 |
| Mar 9, 2026 | 100.00 | 100.84 | 97.60 | 97.80 | 97.80 | -3.17% | 379,890 |
| Mar 6, 2026 | 101.00 | 104.00 | 100.50 | 101.00 | 101.00 | -0.49% | 159,715 |
| Mar 5, 2026 | 101.50 | 103.50 | 100.98 | 101.50 | 101.50 | 1.00% | 205,689 |
| Mar 4, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 0.50% | 178,364 |
| Mar 3, 2026 | 101.50 | 104.50 | 99.80 | 100.00 | 100.00 | -2.91% | 572,956 |
| Mar 2, 2026 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 342,494 |
| Feb 27, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.48% | 219,280 |
| Feb 26, 2026 | 104.00 | 106.00 | 103.50 | 104.50 | 104.50 | - | 151,475 |
| Feb 25, 2026 | 103.00 | 106.00 | 103.00 | 104.50 | 104.50 | 0.97% | 155,771 |
| Feb 24, 2026 | 104.00 | 105.50 | 103.50 | 103.50 | 103.50 | -0.48% | 62,771 |
| Feb 23, 2026 | 104.50 | 106.00 | 103.89 | 104.00 | 104.00 | -0.95% | 180,977 |
| Feb 20, 2026 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 0.48% | 350,058 |
| Feb 19, 2026 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 0.48% | 157,439 |
| Feb 18, 2026 | 104.50 | 105.50 | 103.81 | 104.00 | 104.00 | - | 265,006 |
| Feb 17, 2026 | 104.00 | 105.50 | 103.00 | 104.00 | 104.00 | - | 85,657 |
| Feb 16, 2026 | 104.50 | 106.00 | 103.63 | 104.00 | 104.00 | -0.48% | 1,527,620 |
| Feb 13, 2026 | 104.00 | 105.26 | 104.00 | 104.50 | 104.50 | -0.48% | 116,692 |
| Feb 12, 2026 | 104.36 | 105.50 | 105.00 | 105.00 | 105.00 | 0.48% | 163,979 |
| Feb 11, 2026 | 105.46 | 105.00 | 105.00 | 104.50 | 104.50 | -0.48% | 84,868 |
| Feb 10, 2026 | 105.50 | 105.80 | 104.87 | 105.00 | 105.00 | 0.96% | 126,703 |
| Feb 9, 2026 | 105.50 | 105.55 | 104.00 | 104.00 | 104.00 | -0.95% | 121,662 |
| Feb 6, 2026 | 104.00 | 105.24 | 103.77 | 105.00 | 105.00 | - | 154,062 |
| Feb 5, 2026 | 104.50 | 105.62 | 104.00 | 105.00 | 105.00 | -0.47% | 301,600 |
| Feb 4, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 153,083 |
| Feb 3, 2026 | 105.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.47% | 364,295 |
| Feb 2, 2026 | 104.50 | 106.50 | 103.00 | 105.50 | 105.50 | 0.48% | 406,673 |
| Jan 30, 2026 | 104.50 | 106.50 | 104.50 | 105.00 | 105.00 | - | 162,200 |
| Jan 29, 2026 | 104.50 | 106.05 | 104.50 | 105.00 | 105.00 | -0.47% | 366,485 |
| Jan 28, 2026 | 105.00 | 106.50 | 104.75 | 105.50 | 105.50 | - | 374,804 |
| Jan 27, 2026 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | - | 247,526 |
| Jan 26, 2026 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 0.48% | 274,984 |
| Jan 23, 2026 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 417,565 |
| Jan 22, 2026 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 825,293 |