Shares Magazine
42.90p+1.00 (+2.39%)08 Apr 2025, 16:00
Miton UK Microcap Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 8, 2025 | 41.50p | 41.87p | 41.87p | 42.90p | 2,000 |
| Apr 7, 2025 | 43.20p | 42.00p | 41.80p | 41.90p | 13,811 |
| Apr 4, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 147 |
| Apr 3, 2025 | 44.50p | 43.12p | 43.00p | 44.50p | 303,977 |
| Apr 2, 2025 | 45.00p | 44.64p | 43.00p | 44.50p | 211,981 |
| Apr 1, 2025 | 45.00p | 45.20p | 43.00p | 45.00p | 19,259 |
| Mar 31, 2025 | 45.00p | 45.64p | 43.00p | 45.00p | 150,422 |
| Mar 28, 2025 | 45.00p | 43.16p | 43.00p | 45.00p | 9,370 |
| Mar 27, 2025 | 45.00p | 43.54p | 43.40p | 45.00p | 71,153 |
| Mar 26, 2025 | 45.00p | 45.78p | 43.54p | 45.20p | 14,642 |
| Mar 25, 2025 | 45.00p | 45.78p | 43.54p | 45.20p | 127,896 |
| Mar 24, 2025 | 45.00p | 43.60p | 43.60p | 45.20p | 71,626 |
| Mar 21, 2025 | 45.00p | 45.78p | 43.76p | 45.20p | 51,362 |
| Mar 20, 2025 | 45.00p | 43.76p | 43.76p | 45.20p | 70,000 |
| Mar 19, 2025 | 45.00p | 45.78p | 43.76p | 45.20p | 41,012 |
| Mar 18, 2025 | 45.00p | 45.78p | 43.40p | 43.80p | 79,217 |
| Mar 17, 2025 | 45.00p | 44.00p | 43.69p | 45.20p | 64,587 |
| Mar 14, 2025 | 45.00p | 44.40p | 43.69p | 45.20p | 307,969 |
| Mar 13, 2025 | 45.00p | 45.78p | 43.62p | 45.20p | 134,408 |
| Mar 12, 2025 | 45.50p | 44.18p | 44.18p | 45.50p | 53,016 |
| Mar 11, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 3,379 |
| Mar 10, 2025 | 45.50p | 46.10p | 44.15p | 45.50p | 19,726 |
| Mar 7, 2025 | 45.50p | 45.25p | 44.00p | 45.50p | 41,825 |
| Mar 5, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 91,156 |
| Mar 4, 2025 | 45.50p | 45.05p | 44.30p | 45.50p | 28,669 |
| Mar 3, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 84,765 |
| Feb 28, 2025 | 45.50p | 45.05p | 45.05p | 45.50p | 21,150 |
| Feb 27, 2025 | 45.50p | 47.00p | 44.00p | 45.50p | 114,380 |
| Feb 26, 2025 | 45.50p | 45.33p | 44.00p | 45.50p | 65,816 |
| Feb 25, 2025 | 45.50p | 45.33p | 45.33p | 45.50p | 35,526 |
| Feb 24, 2025 | 45.50p | 45.33p | 45.32p | 45.50p | 49,549 |
| Feb 21, 2025 | 45.50p | 46.10p | 45.32p | 45.50p | 161,630 |
| Feb 20, 2025 | 45.50p | 46.00p | 45.53p | 45.50p | 227,176 |
| Feb 19, 2025 | 45.50p | 46.10p | 45.50p | 45.50p | 44,773 |
| Feb 18, 2025 | 45.50p | 46.10p | 45.29p | 45.50p | 21,470 |
| Feb 17, 2025 | 45.50p | 46.60p | 45.29p | 45.50p | 120,784 |
| Feb 14, 2025 | 46.00p | 46.76p | 44.45p | 46.00p | 20,886 |
| Feb 13, 2025 | 46.00p | 45.24p | 45.24p | 46.00p | 7,732 |
| Feb 12, 2025 | 46.00p | 45.14p | 44.00p | 46.00p | 223,041 |
| Feb 11, 2025 | 46.00p | 46.76p | 45.04p | 46.00p | 21,233 |
| Feb 10, 2025 | 45.04p | 48.00p | 44.92p | 46.00p | 32,128 |
| Feb 7, 2025 | 46.00p | 46.80p | 44.87p | 46.00p | 20,795 |
| Feb 6, 2025 | 46.00p | 45.00p | 44.76p | 46.00p | 143,846 |
| Feb 5, 2025 | 46.00p | 46.80p | 44.76p | 46.00p | 184,178 |
| Feb 4, 2025 | 46.00p | 46.00p | 44.72p | 46.00p | 70,879 |
| Feb 3, 2025 | 46.00p | 45.92p | 44.04p | 46.00p | 564,583 |
| Jan 31, 2025 | 46.00p | 46.20p | 44.50p | 46.20p | 87,530 |
| Jan 30, 2025 | 45.10p | 44.60p | 44.50p | 45.10p | 143,633 |
| Jan 29, 2025 | 45.10p | 44.50p | 44.50p | 45.10p | 59,515 |
| Jan 28, 2025 | 45.10p | 44.50p | 44.50p | 45.10p | 18,260 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.