44.30p-1.20 (-2.64%)07 Mar 2025, 11:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Miton UK Microcap Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 202545.50p47.00p44.00p45.50p91,156
Mar 4, 202545.50p45.05p44.30p45.50p28,669
Mar 3, 202545.50p47.00p44.00p45.50p84,765
Feb 28, 202545.50p45.05p45.05p45.50p21,150
Feb 27, 202545.50p47.00p44.00p45.50p114,380
Feb 26, 202545.50p45.33p44.00p45.50p65,816
Feb 25, 202545.50p45.33p45.33p45.50p35,526
Feb 24, 202545.50p45.33p45.32p45.50p49,549
Feb 21, 202545.50p46.10p45.32p45.50p161,630
Feb 20, 202545.50p46.00p45.53p45.50p227,176
Feb 19, 202545.50p46.10p45.50p45.50p44,773
Feb 18, 202545.50p46.10p45.29p45.50p21,470
Feb 17, 202545.50p46.60p45.29p45.50p120,784
Feb 14, 202546.00p46.76p44.45p46.00p20,886
Feb 13, 202546.00p45.24p45.24p46.00p7,732
Feb 12, 202546.00p45.14p44.00p46.00p223,041
Feb 11, 202546.00p46.76p45.04p46.00p21,233
Feb 10, 202545.04p48.00p44.92p46.00p32,128
Feb 7, 202546.00p46.80p44.87p46.00p20,795
Feb 6, 202546.00p45.00p44.76p46.00p143,846
Feb 5, 202546.00p46.80p44.76p46.00p184,178
Feb 4, 202546.00p46.00p44.72p46.00p70,879
Feb 3, 202546.00p45.92p44.04p46.00p564,583
Jan 31, 202546.00p46.20p44.50p46.20p87,530
Jan 30, 202545.10p44.60p44.50p45.10p143,633
Jan 29, 202545.10p44.50p44.50p45.10p59,515
Jan 28, 202545.10p44.50p44.50p45.10p18,260
Jan 27, 202545.10p45.36p44.00p45.10p212,128
Jan 24, 202545.10p45.36p44.13p45.10p170,096
Jan 23, 202545.40p46.80p44.00p45.10p110,798
Jan 22, 202545.40p45.74p44.13p45.40p7,367
Jan 21, 202545.40p45.84p44.25p45.40p192,944
Jan 20, 202545.20p45.84p43.76p45.40p214,618
Jan 17, 202545.60p44.22p44.13p45.40p152,457
Jan 16, 202545.60p44.19p44.14p45.60p22,179
Jan 15, 202545.60p44.14p44.10p45.60p95,024
Jan 14, 202545.60p44.14p44.14p45.60p29,942
Jan 13, 202545.60p46.10p44.00p45.60p74,068
Jan 10, 202545.60p46.14p44.13p45.60p61,254
Jan 9, 202545.60p46.14p44.10p45.60p68,311
Jan 8, 202545.60p47.20p44.00p45.60p11,582
Jan 7, 202545.70p44.10p44.09p45.60p33,403
Jan 6, 202545.70p45.26p44.09p45.70p60,401
Jan 3, 202545.70p45.26p44.07p45.70p68,624
Jan 2, 202545.70p47.00p44.03p45.70p17,790
Dec 31, 202445.70p44.03p44.03p45.70p5,000
Dec 30, 202445.00p44.03p44.00p45.70p178,571
Dec 27, 202445.00p44.02p44.02p45.00p4,000
Dec 24, 202445.00p44.02p44.02p45.00p2,029
Dec 23, 202445.00p44.15p44.15p45.00p39,641
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00