JPMorgan Claverhouse Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 718.00 | 729.00 | 712.00 | 724.00 | 578.41 | 53,908 |
| 2022-04-11 | 718.00 | 723.16 | 712.60 | 718.00 | 573.62 | 89,082 |
| 2022-04-08 | 720.00 | 724.00 | 715.00 | 716.00 | 572.02 | 34,391 |
| 2022-04-07 | 708.00 | 715.60 | 702.00 | 708.00 | 565.63 | 108,976 |
| 2022-04-06 | 710.00 | 718.00 | 705.31 | 710.00 | 567.23 | 67,446 |
| 2022-04-05 | 712.00 | 717.05 | 706.00 | 717.00 | 572.82 | 49,417 |
| 2022-04-04 | 724.00 | 726.00 | 710.00 | 710.00 | 567.23 | 99,495 |
| 2022-04-01 | 722.00 | 727.94 | 714.30 | 718.00 | 573.62 | 38,410 |
| 2022-03-31 | 720.00 | 725.34 | 714.92 | 722.00 | 576.82 | 61,972 |
| 2022-03-30 | 730.00 | 730.00 | 711.97 | 723.00 | 577.62 | 61,245 |
| 2022-03-29 | 726.00 | 728.00 | 711.00 | 724.00 | 578.41 | 194,117 |
| 2022-03-28 | 726.00 | 726.00 | 710.00 | 721.00 | 576.02 | 104,729 |
| 2022-03-25 | 722.00 | 723.34 | 710.00 | 718.00 | 573.62 | 91,038 |
| 2022-03-24 | 720.00 | 727.12 | 702.00 | 722.00 | 576.82 | 55,560 |
| 2022-03-23 | 726.00 | 728.00 | 722.31 | 728.00 | 581.61 | 52,836 |
| 2022-03-22 | 728.00 | 728.80 | 724.72 | 728.00 | 581.61 | 282,971 |
| 2022-03-21 | 712.00 | 734.00 | 712.00 | 730.00 | 583.21 | 437,716 |
| 2022-03-18 | 718.00 | 748.00 | 711.10 | 748.00 | 597.59 | 119,579 |
| 2022-03-17 | 714.00 | 716.99 | 706.00 | 706.00 | 564.03 | 70,982 |
| 2022-03-16 | 704.00 | 714.00 | 698.00 | 704.00 | 562.44 | 58,262 |
| 2022-03-15 | 686.00 | 694.92 | 682.00 | 693.00 | 553.65 | 34,360 |
| 2022-03-14 | 694.00 | 700.00 | 686.80 | 698.00 | 557.64 | 29,875 |
| 2022-03-11 | 686.00 | 705.94 | 680.95 | 689.00 | 550.45 | 117,009 |
| 2022-03-10 | 684.00 | 687.40 | 676.00 | 679.00 | 542.46 | 40,510 |
| 2022-03-09 | 672.00 | 682.65 | 670.00 | 679.00 | 542.46 | 55,061 |
| 2022-03-08 | 638.00 | 668.50 | 634.98 | 662.00 | 528.88 | 158,031 |
| 2022-03-07 | 628.00 | 653.94 | 610.32 | 640.00 | 511.31 | 163,259 |
| 2022-03-04 | 678.00 | 679.90 | 648.00 | 654.00 | 522.49 | 175,081 |
| 2022-03-03 | 704.00 | 710.00 | 679.60 | 682.00 | 544.86 | 46,318 |
| 2022-03-02 | 686.00 | 706.00 | 673.50 | 706.00 | 564.03 | 43,542 |
| 2022-03-01 | 702.00 | 708.00 | 689.00 | 689.00 | 550.45 | 56,158 |
| 2022-02-28 | 700.00 | 702.00 | 688.68 | 701.00 | 560.04 | 86,769 |
| 2022-02-25 | 682.00 | 708.00 | 676.00 | 700.00 | 559.24 | 80,164 |
| 2022-02-24 | 676.00 | 691.75 | 662.00 | 674.00 | 538.47 | 125,503 |
| 2022-02-23 | 708.00 | 712.00 | 698.00 | 699.00 | 558.44 | 29,656 |
| 2022-02-22 | 696.00 | 714.00 | 688.10 | 698.00 | 557.64 | 73,283 |
| 2022-02-21 | 732.00 | 732.00 | 702.60 | 707.00 | 564.83 | 52,836 |
| 2022-02-18 | 724.00 | 726.83 | 718.00 | 718.00 | 573.62 | 30,217 |
| 2022-02-17 | 728.00 | 733.85 | 724.50 | 725.00 | 579.21 | 51,458 |
| 2022-02-16 | 730.00 | 732.83 | 726.00 | 730.00 | 583.21 | 90,014 |
| 2022-02-15 | 734.00 | 736.49 | 730.40 | 732.00 | 584.81 | 86,989 |
| 2022-02-14 | 726.00 | 733.04 | 714.00 | 726.00 | 580.01 | 60,940 |
| 2022-02-11 | 738.00 | 741.00 | 729.60 | 740.00 | 591.20 | 42,504 |
| 2022-02-10 | 758.00 | 758.00 | 744.00 | 748.00 | 597.59 | 224,576 |
| 2022-02-09 | 740.00 | 754.00 | 736.00 | 752.00 | 600.78 | 196,010 |
| 2022-02-08 | 742.00 | 750.00 | 734.00 | 734.00 | 586.40 | 70,656 |
| 2022-02-07 | 738.00 | 744.65 | 734.60 | 744.00 | 594.39 | 83,404 |
| 2022-02-04 | 744.00 | 746.94 | 734.00 | 737.00 | 588.80 | 74,665 |
| 2022-02-03 | 752.00 | 757.52 | 743.33 | 744.00 | 594.39 | 47,304 |
| 2022-02-02 | 754.00 | 760.64 | 753.92 | 756.00 | 596.39 | 71,861 |
| 2022-02-01 | 754.00 | 756.67 | 744.56 | 750.00 | 591.66 | 167,214 |
| 2022-01-31 | 740.00 | 750.00 | 740.00 | 748.00 | 590.08 | 57,342 |
| 2022-01-28 | 748.00 | 750.50 | 732.00 | 732.00 | 577.46 | 68,639 |
| 2022-01-27 | 730.00 | 754.00 | 730.00 | 754.00 | 594.81 | 52,955 |
| 2022-01-26 | 738.00 | 747.00 | 737.24 | 740.00 | 583.77 | 68,216 |
| 2022-01-25 | 738.00 | 740.00 | 724.00 | 736.00 | 580.61 | 108,940 |
| 2022-01-24 | 746.00 | 754.00 | 726.00 | 729.00 | 575.09 | 97,169 |
| 2022-01-21 | 760.00 | 762.99 | 750.44 | 752.00 | 593.23 | 53,835 |
| 2022-01-20 | 778.00 | 778.00 | 766.89 | 770.00 | 607.43 | 30,105 |
| 2022-01-19 | 766.00 | 774.00 | 763.00 | 764.00 | 602.70 | 40,317 |
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.