1. Share Prices

  2. Montanaro European Smaller C. Tst PLC (MTE)

174.50p-0.50 (-0.29%)08 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Montanaro European Smaller C. Tst PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 8, 2025175.00p179.50p173.40p174.50p428,971
Aug 7, 2025175.00p179.00p174.00p175.00p1,024,922
Aug 6, 2025174.50p177.50p173.00p174.00p1,066,883
Aug 5, 2025175.00p177.00p174.50p175.50p1,032,821
Aug 4, 2025176.00p181.00p175.00p175.50p174,515
Aug 1, 2025176.50p178.50p174.92p175.00p322,796
Jul 31, 2025180.00p181.00p177.00p177.50p94,550
Jul 30, 2025179.50p180.00p178.14p178.50p653,764
Jul 29, 2025181.00p182.25p179.50p179.50p739,596
Jul 28, 2025183.00p185.50p181.00p181.00p259,154
Jul 25, 2025182.00p183.20p180.00p182.00p216,878
Jul 24, 2025183.00p184.50p182.00p182.00p55,908
Jul 23, 2025183.00p184.00p181.50p181.50p245,227
Jul 22, 2025182.50p183.00p180.50p181.50p477,419
Jul 21, 2025184.00p185.00p182.87p183.50p432,331
Jul 18, 2025184.00p184.25p183.00p183.50p293,431
Jul 17, 2025183.50p183.75p182.50p183.00p100,708
Jul 16, 2025183.00p183.00p181.00p182.00p355,416
Jul 15, 2025183.00p183.50p181.50p181.50p190,732
Jul 14, 2025179.00p182.00p178.50p181.50p689,798
Jul 11, 2025181.00p182.50p179.50p181.50p106,699
Jul 10, 2025181.50p182.47p180.50p182.00p212,546
Jul 9, 2025179.00p180.90p178.30p180.00p234,179
Jul 8, 2025178.00p179.25p177.64p179.00p301,606
Jul 7, 2025177.50p178.00p177.10p178.00p117,681
Jul 4, 2025177.00p177.50p176.25p177.00p226,534
Jul 3, 2025177.00p178.00p176.60p177.50p304,940
Jul 2, 2025175.50p177.00p175.00p176.50p146,521
Jul 1, 2025176.00p176.00p174.00p175.00p241,115
Jun 30, 2025174.50p175.50p173.05p175.50p496,194
Jun 27, 2025173.00p173.50p171.91p173.00p441,668
Jun 26, 2025171.00p172.40p170.00p171.00p493,344
Jun 25, 2025172.00p173.00p171.00p171.00p747,136
Jun 24, 2025172.50p173.50p171.00p171.50p42,912
Jun 23, 2025170.50p173.00p169.50p169.50p447,452
Jun 20, 2025172.00p172.50p170.00p171.50p1,426,338
Jun 19, 2025170.00p171.00p169.50p170.25p324,406
Jun 18, 2025169.50p171.00p169.00p170.50p496,885
Jun 17, 2025170.00p171.00p169.00p169.50p466,200
Jun 16, 2025170.50p172.50p169.88p171.50p269,793
Jun 13, 2025171.00p171.00p169.00p170.00p131,293
Jun 12, 2025172.50p174.00p171.00p173.00p185,884
Jun 11, 2025172.50p173.50p171.00p173.00p194,057
Jun 10, 2025172.00p172.88p170.00p172.00p838,106
Jun 9, 2025172.00p173.50p170.50p172.50p1,208,049
Jun 6, 2025171.00p172.00p170.00p171.50p970,679
Jun 5, 2025168.50p171.00p168.00p170.00p2,223,191
Jun 4, 2025168.00p170.00p168.00p168.50p2,095,173
Jun 3, 2025169.00p170.00p167.50p167.50p90,614
Jun 2, 2025168.00p170.00p167.50p168.50p1,997,106
123456
Showing 1 to 50 of 253

Most Read

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.