JPMorgan Claverhouse Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 658.00 | 666.00 | 658.00 | 666.00 | 588.23 | 81,913 |
| 2024-03-07 | 664.00 | 668.00 | 658.00 | 668.00 | 590.00 | 50,974 |
| 2024-03-06 | 660.00 | 667.45 | 657.00 | 666.00 | 588.23 | 78,552 |
| 2024-03-05 | 656.00 | 664.00 | 654.28 | 656.00 | 579.40 | 104,462 |
| 2024-03-04 | 668.00 | 668.00 | 657.45 | 658.00 | 581.17 | 65,288 |
| 2024-03-01 | 660.00 | 666.28 | 654.53 | 664.00 | 586.46 | 116,042 |
| 2024-02-29 | 654.00 | 660.00 | 650.00 | 652.00 | 575.87 | 165,916 |
| 2024-02-28 | 662.00 | 662.00 | 650.00 | 650.00 | 574.10 | 106,794 |
| 2024-02-27 | 660.00 | 666.00 | 656.00 | 656.00 | 579.40 | 90,502 |
| 2024-02-26 | 662.00 | 666.00 | 658.00 | 658.00 | 581.17 | 77,710 |
| 2024-02-23 | 658.00 | 668.00 | 657.44 | 666.00 | 588.23 | 40,400 |
| 2024-02-22 | 656.00 | 664.12 | 656.00 | 656.00 | 579.40 | 58,639 |
| 2024-02-21 | 662.00 | 666.83 | 656.00 | 656.00 | 579.40 | 57,757 |
| 2024-02-20 | 666.00 | 670.34 | 660.00 | 660.00 | 582.93 | 45,144 |
| 2024-02-19 | 664.00 | 672.00 | 660.36 | 671.00 | 592.65 | 65,327 |
| 2024-02-16 | 660.00 | 666.00 | 658.00 | 664.00 | 586.46 | 70,354 |
| 2024-02-15 | 652.00 | 662.00 | 650.00 | 654.00 | 577.63 | 207,190 |
| 2024-02-14 | 648.00 | 658.00 | 646.00 | 646.00 | 570.57 | 61,403 |
| 2024-02-13 | 650.00 | 651.00 | 644.00 | 648.00 | 572.33 | 100,521 |
| 2024-02-12 | 648.00 | 652.76 | 647.77 | 652.00 | 575.87 | 61,126 |
| 2024-02-09 | 652.00 | 654.00 | 647.33 | 652.00 | 575.87 | 55,659 |
| 2024-02-08 | 650.00 | 658.34 | 648.00 | 648.00 | 572.33 | 65,875 |
| 2024-02-07 | 660.00 | 662.47 | 650.00 | 650.00 | 574.10 | 190,677 |
| 2024-02-06 | 664.00 | 670.00 | 660.00 | 660.00 | 582.93 | 210,269 |
| 2024-02-05 | 666.00 | 674.97 | 654.00 | 654.00 | 577.63 | 194,395 |
| 2024-02-02 | 660.00 | 667.58 | 656.00 | 660.00 | 582.93 | 208,162 |
| 2024-02-01 | 654.00 | 664.54 | 653.29 | 660.00 | 582.93 | 15,808 |
| 2024-01-31 | 658.00 | 659.59 | 654.82 | 656.00 | 579.40 | 79,002 |
| 2024-01-30 | 660.00 | 662.20 | 656.00 | 656.00 | 579.40 | 49,328 |
| 2024-01-29 | 662.00 | 668.00 | 656.00 | 656.00 | 579.40 | 61,564 |
| 2024-01-26 | 656.00 | 668.00 | 653.50 | 662.00 | 584.70 | 58,080 |
| 2024-01-25 | 660.00 | 660.80 | 652.06 | 658.00 | 581.17 | 54,127 |
| 2024-01-24 | 664.00 | 669.40 | 661.33 | 663.00 | 576.31 | 57,390 |
| 2024-01-23 | 660.00 | 667.91 | 657.00 | 662.00 | 575.44 | 62,818 |
| 2024-01-22 | 660.00 | 665.92 | 654.00 | 660.00 | 573.70 | 38,535 |
| 2024-01-19 | 660.00 | 672.00 | 653.21 | 654.00 | 568.48 | 22,822 |
| 2024-01-18 | 654.00 | 660.00 | 650.07 | 654.00 | 568.48 | 57,922 |
| 2024-01-17 | 656.00 | 662.00 | 648.00 | 656.00 | 570.22 | 83,315 |
| 2024-01-16 | 666.00 | 668.00 | 660.00 | 660.00 | 573.70 | 32,625 |
| 2024-01-15 | 668.00 | 677.72 | 663.52 | 670.00 | 582.39 | 43,259 |
| 2024-01-12 | 670.00 | 674.00 | 666.00 | 666.00 | 578.92 | 41,677 |
| 2024-01-11 | 676.00 | 680.00 | 664.00 | 664.00 | 577.18 | 50,203 |
| 2024-01-10 | 676.00 | 680.95 | 670.00 | 670.00 | 582.39 | 49,715 |
| 2024-01-09 | 676.00 | 681.08 | 672.00 | 672.00 | 584.13 | 22,199 |
| 2024-01-08 | 660.00 | 682.00 | 660.00 | 682.00 | 592.82 | 72,022 |
| 2024-01-05 | 668.00 | 676.00 | 666.00 | 676.00 | 587.61 | 92,629 |
| 2024-01-04 | 674.70 | 676.40 | 670.99 | 676.00 | 587.61 | 34,887 |
| 2024-01-03 | 674.00 | 682.00 | 668.00 | 670.00 | 582.39 | 97,251 |
| 2024-01-02 | 688.00 | 690.00 | 676.00 | 682.00 | 592.82 | 32,761 |
| 2023-12-29 | 686.00 | 688.00 | 680.49 | 684.00 | 594.56 | 29,474 |
| 2023-12-28 | 680.00 | 686.00 | 679.51 | 682.00 | 592.82 | 106,015 |
| 2023-12-27 | 684.00 | 685.00 | 676.00 | 682.00 | 592.82 | 35,730 |
| 2023-12-22 | 678.00 | 681.00 | 672.84 | 680.00 | 591.08 | 44,316 |
| 2023-12-21 | 678.00 | 679.01 | 674.00 | 674.00 | 585.87 | 71,052 |
| 2023-12-20 | 676.00 | 680.68 | 671.98 | 678.00 | 589.35 | 76,918 |
| 2023-12-19 | 666.00 | 672.80 | 664.05 | 670.00 | 582.39 | 48,304 |
| 2023-12-18 | 670.00 | 672.00 | 662.72 | 666.00 | 578.92 | 32,594 |
| 2023-12-15 | 676.00 | 678.00 | 662.00 | 662.00 | 575.44 | 107,913 |
| 2023-12-14 | 672.00 | 682.44 | 670.00 | 672.00 | 584.13 | 94,890 |
| 2023-12-13 | 664.00 | 671.02 | 664.00 | 664.00 | 577.18 | 25,944 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0850 GBP |
| 2026-04-23 | 0.0850 GBP |
| 2026-01-29 | 0.1100 GBP |
| 2025-10-30 | 0.0840 GBP |
| 2025-07-24 | 0.0840 GBP |
| 2025-04-24 | 0.0840 GBP |
| 2025-01-30 | 0.1065 GBP |
| 2024-11-07 | 0.0825 GBP |
| 2024-10-31 | 0.0825 GBP |
| 2024-07-25 | 0.0825 GBP |
| 2024-04-25 | 0.0825 GBP |
| 2024-01-25 | 0.1050 GBP |
| 2023-10-26 | 0.0800 GBP |
| 2023-07-27 | 0.0800 GBP |
| 2023-05-11 | 0.0800 GBP |
| 2023-02-09 | 0.1050 GBP |
| 2022-10-27 | 0.0750 GBP |
| 2022-07-21 | 0.0750 GBP |
| 2022-05-05 | 0.0750 GBP |
| 2022-02-03 | 0.0950 GBP |
| 2021-10-28 | 0.0700 GBP |
| 2021-08-12 | 0.0700 GBP |
| 2021-04-29 | 0.0700 GBP |
| 2021-01-28 | 0.1000 GBP |
| 2020-10-29 | 0.0650 GBP |
| 2020-08-06 | 0.0650 GBP |
| 2020-04-30 | 0.0650 GBP |
| 2020-02-06 | 0.1025 GBP |
| 2019-10-31 | 0.0625 GBP |
| 2019-08-08 | 0.0625 GBP |
| 2019-05-02 | 0.0625 GBP |
| 2019-02-07 | 0.0950 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.