JPMorgan Claverhouse Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 654.00 | 658.40 | 652.38 | 654.00 | 528.04 | 61,579 |
| 2022-07-11 | 662.00 | 664.00 | 655.00 | 658.00 | 531.27 | 72,125 |
| 2022-07-08 | 660.00 | 668.00 | 653.46 | 664.00 | 536.11 | 22,323 |
| 2022-07-07 | 662.00 | 672.00 | 659.22 | 669.00 | 540.15 | 38,324 |
| 2022-07-06 | 650.00 | 665.31 | 650.00 | 662.00 | 534.50 | 37,620 |
| 2022-07-05 | 664.00 | 667.22 | 646.00 | 648.00 | 523.19 | 74,515 |
| 2022-07-04 | 666.00 | 672.75 | 663.16 | 669.00 | 540.15 | 19,050 |
| 2022-07-01 | 648.00 | 666.00 | 644.64 | 666.00 | 537.73 | 35,587 |
| 2022-06-30 | 654.00 | 659.00 | 650.00 | 650.00 | 524.81 | 69,877 |
| 2022-06-29 | 668.00 | 673.40 | 666.00 | 671.00 | 541.76 | 37,195 |
| 2022-06-28 | 678.00 | 680.00 | 666.50 | 676.00 | 545.80 | 85,519 |
| 2022-06-27 | 672.00 | 674.88 | 666.00 | 668.00 | 539.34 | 50,934 |
| 2022-06-24 | 656.00 | 670.00 | 649.26 | 670.00 | 540.96 | 36,335 |
| 2022-06-23 | 656.00 | 658.50 | 646.00 | 646.00 | 521.58 | 69,854 |
| 2022-06-22 | 660.00 | 664.20 | 651.01 | 664.00 | 536.11 | 28,108 |
| 2022-06-21 | 668.00 | 670.00 | 652.00 | 660.00 | 532.88 | 81,612 |
| 2022-06-20 | 662.00 | 668.80 | 658.00 | 666.00 | 537.73 | 132,329 |
| 2022-06-17 | 664.00 | 678.00 | 652.00 | 652.00 | 526.42 | 96,642 |
| 2022-06-16 | 680.00 | 680.00 | 660.00 | 662.00 | 534.50 | 84,688 |
| 2022-06-15 | 686.00 | 690.00 | 675.26 | 684.00 | 552.26 | 20,817 |
| 2022-06-14 | 684.00 | 686.00 | 668.00 | 675.00 | 544.99 | 97,727 |
| 2022-06-13 | 678.00 | 684.78 | 672.00 | 679.00 | 548.22 | 171,655 |
| 2022-06-10 | 696.00 | 701.97 | 682.00 | 692.00 | 558.72 | 56,052 |
| 2022-06-09 | 716.00 | 716.40 | 701.00 | 701.00 | 565.98 | 68,110 |
| 2022-06-08 | 710.00 | 721.92 | 702.90 | 714.00 | 576.48 | 66,876 |
| 2022-06-07 | 722.00 | 724.00 | 710.80 | 715.00 | 577.29 | 138,159 |
| 2022-06-06 | 722.00 | 726.00 | 716.00 | 721.00 | 582.13 | 52,670 |
| 2022-06-01 | 710.00 | 715.36 | 706.40 | 708.00 | 571.64 | 37,071 |
| 2022-05-31 | 716.00 | 718.40 | 704.00 | 704.00 | 568.41 | 55,138 |
| 2022-05-30 | 716.00 | 721.59 | 710.00 | 718.00 | 579.71 | 74,657 |
| 2022-05-27 | 718.00 | 720.00 | 710.00 | 714.00 | 576.48 | 31,812 |
| 2022-05-26 | 712.00 | 718.00 | 707.20 | 718.00 | 579.71 | 65,433 |
| 2022-05-25 | 708.00 | 712.00 | 702.18 | 712.00 | 574.87 | 32,368 |
| 2022-05-24 | 704.00 | 714.62 | 702.76 | 704.00 | 568.41 | 41,087 |
| 2022-05-23 | 704.00 | 706.00 | 700.00 | 706.00 | 570.02 | 63,071 |
| 2022-05-20 | 698.00 | 703.00 | 692.00 | 695.00 | 561.14 | 36,585 |
| 2022-05-19 | 690.00 | 694.80 | 679.00 | 688.00 | 555.49 | 62,392 |
| 2022-05-18 | 710.00 | 712.20 | 700.00 | 706.00 | 570.02 | 35,003 |
| 2022-05-17 | 698.00 | 706.00 | 697.50 | 706.00 | 570.02 | 57,396 |
| 2022-05-16 | 682.00 | 696.00 | 682.00 | 692.00 | 558.72 | 35,660 |
| 2022-05-13 | 686.00 | 694.00 | 684.00 | 689.00 | 556.30 | 40,120 |
| 2022-05-12 | 674.00 | 684.00 | 668.00 | 680.00 | 549.03 | 69,715 |
| 2022-05-11 | 690.00 | 696.00 | 678.00 | 678.00 | 547.41 | 51,320 |
| 2022-05-10 | 684.00 | 688.00 | 680.00 | 681.00 | 549.84 | 58,302 |
| 2022-05-09 | 688.00 | 694.27 | 674.60 | 676.00 | 545.80 | 75,743 |
| 2022-05-06 | 692.00 | 706.00 | 687.01 | 692.00 | 558.72 | 64,245 |
| 2022-05-05 | 722.00 | 736.00 | 701.00 | 701.00 | 565.98 | 68,780 |
| 2022-05-04 | 720.00 | 735.00 | 714.00 | 714.00 | 570.43 | 40,506 |
| 2022-05-03 | 718.00 | 726.00 | 708.00 | 722.00 | 576.82 | 80,642 |
| 2022-04-29 | 728.00 | 728.00 | 715.00 | 723.00 | 577.62 | 50,315 |
| 2022-04-28 | 714.00 | 720.33 | 710.30 | 713.00 | 569.63 | 35,823 |
| 2022-04-27 | 702.00 | 712.00 | 700.00 | 709.00 | 566.43 | 60,963 |
| 2022-04-26 | 714.00 | 725.80 | 704.00 | 704.00 | 562.44 | 51,308 |
| 2022-04-25 | 708.00 | 718.00 | 698.09 | 704.00 | 562.44 | 62,763 |
| 2022-04-22 | 728.00 | 735.00 | 723.75 | 727.00 | 580.81 | 46,900 |
| 2022-04-21 | 730.00 | 737.86 | 728.99 | 730.00 | 583.21 | 78,670 |
| 2022-04-20 | 726.00 | 736.00 | 726.00 | 730.00 | 583.21 | 47,351 |
| 2022-04-19 | 724.00 | 732.00 | 716.00 | 724.00 | 578.41 | 115,971 |
| 2022-04-14 | 730.00 | 738.00 | 726.44 | 734.00 | 586.40 | 43,034 |
| 2022-04-13 | 724.00 | 729.00 | 718.50 | 728.00 | 581.61 | 42,745 |
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.