JPMorgan Claverhouse Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 768.00 | 778.00 | 766.40 | 770.00 | 607.43 | 53,314 |
| 2022-01-17 | 778.00 | 780.00 | 771.20 | 778.00 | 613.75 | 33,323 |
| 2022-01-14 | 774.00 | 776.00 | 768.00 | 768.00 | 605.86 | 62,166 |
| 2022-01-13 | 774.00 | 780.00 | 770.70 | 772.00 | 609.01 | 26,340 |
| 2022-01-12 | 778.00 | 780.15 | 770.60 | 776.00 | 612.17 | 54,718 |
| 2022-01-11 | 776.00 | 778.00 | 764.00 | 770.00 | 607.43 | 45,890 |
| 2022-01-10 | 776.00 | 789.78 | 768.00 | 768.00 | 605.86 | 98,389 |
| 2022-01-07 | 778.00 | 780.00 | 772.00 | 778.00 | 613.75 | 44,724 |
| 2022-01-06 | 778.00 | 780.00 | 770.00 | 780.00 | 615.32 | 97,318 |
| 2022-01-05 | 780.00 | 790.00 | 780.00 | 784.00 | 618.48 | 61,658 |
| 2022-01-04 | 780.00 | 790.00 | 778.60 | 785.00 | 619.27 | 71,789 |
| 2021-12-31 | 772.00 | 772.00 | 764.00 | 772.00 | 609.01 | 4,465 |
| 2021-12-30 | 772.00 | 778.00 | 770.60 | 773.00 | 609.80 | 24,279 |
| 2021-12-29 | 772.00 | 775.60 | 767.86 | 770.00 | 607.43 | 37,241 |
| 2021-12-24 | 768.00 | 771.49 | 764.98 | 770.00 | 607.43 | 10,854 |
| 2021-12-23 | 760.00 | 768.00 | 756.00 | 768.00 | 605.86 | 36,788 |
| 2021-12-22 | 754.00 | 758.00 | 752.00 | 754.00 | 594.81 | 69,395 |
| 2021-12-21 | 756.00 | 756.00 | 750.00 | 754.00 | 594.81 | 39,002 |
| 2021-12-20 | 738.00 | 748.00 | 728.68 | 745.00 | 587.71 | 66,627 |
| 2021-12-17 | 750.00 | 758.00 | 748.00 | 758.00 | 597.97 | 28,252 |
| 2021-12-16 | 754.00 | 756.00 | 748.55 | 751.00 | 592.45 | 33,075 |
| 2021-12-15 | 760.00 | 760.00 | 741.00 | 746.00 | 588.50 | 80,267 |
| 2021-12-14 | 748.00 | 760.00 | 746.00 | 747.00 | 589.29 | 46,190 |
| 2021-12-13 | 756.00 | 764.00 | 749.76 | 752.00 | 593.23 | 68,214 |
| 2021-12-10 | 766.00 | 768.00 | 758.24 | 760.00 | 599.55 | 31,107 |
| 2021-12-09 | 768.00 | 772.65 | 760.00 | 766.00 | 604.28 | 37,025 |
| 2021-12-08 | 770.00 | 774.00 | 766.00 | 768.00 | 605.86 | 65,434 |
| 2021-12-07 | 768.00 | 772.00 | 756.80 | 768.00 | 605.86 | 30,935 |
| 2021-12-06 | 752.00 | 758.00 | 745.50 | 758.00 | 597.97 | 40,235 |
| 2021-12-03 | 752.00 | 752.00 | 742.00 | 742.00 | 585.35 | 101,394 |
| 2021-12-02 | 736.00 | 748.00 | 736.00 | 740.00 | 583.77 | 56,666 |
| 2021-12-01 | 748.00 | 754.00 | 744.00 | 751.00 | 592.45 | 68,436 |
| 2021-11-30 | 736.00 | 745.00 | 730.50 | 742.00 | 585.35 | 90,790 |
| 2021-11-29 | 746.00 | 751.02 | 742.00 | 750.00 | 591.66 | 46,603 |
| 2021-11-26 | 740.00 | 752.00 | 734.95 | 744.00 | 586.92 | 108,010 |
| 2021-11-25 | 762.00 | 766.67 | 761.40 | 765.00 | 603.49 | 23,854 |
| 2021-11-24 | 760.00 | 767.33 | 756.00 | 764.00 | 602.70 | 50,563 |
| 2021-11-23 | 754.00 | 764.99 | 750.00 | 756.00 | 596.39 | 41,194 |
| 2021-11-22 | 764.00 | 765.50 | 758.00 | 763.00 | 601.91 | 82,877 |
| 2021-11-19 | 760.00 | 766.00 | 754.00 | 758.00 | 597.97 | 50,335 |
| 2021-11-18 | 762.00 | 766.93 | 760.00 | 760.00 | 599.55 | 92,755 |
| 2021-11-17 | 766.00 | 770.50 | 762.00 | 765.00 | 603.49 | 34,673 |
| 2021-11-16 | 778.00 | 778.00 | 767.01 | 768.00 | 605.86 | 104,799 |
| 2021-11-15 | 774.00 | 777.50 | 769.98 | 774.00 | 610.59 | 94,127 |
| 2021-11-12 | 766.00 | 776.77 | 766.00 | 774.00 | 610.59 | 38,205 |
| 2021-11-11 | 766.00 | 778.00 | 758.00 | 772.00 | 609.01 | 84,850 |
| 2021-11-10 | 768.00 | 768.00 | 758.00 | 764.00 | 602.70 | 63,061 |
| 2021-11-09 | 756.00 | 762.00 | 750.00 | 756.00 | 596.39 | 195,625 |
| 2021-11-08 | 755.30 | 758.30 | 754.00 | 756.00 | 596.39 | 52,161 |
| 2021-11-05 | 754.00 | 760.00 | 748.63 | 758.00 | 597.97 | 67,166 |
| 2021-11-04 | 748.00 | 754.00 | 746.00 | 752.00 | 593.23 | 19,148 |
| 2021-11-03 | 750.00 | 756.04 | 742.00 | 742.00 | 585.35 | 67,135 |
| 2021-11-02 | 754.00 | 760.00 | 748.00 | 753.00 | 594.02 | 107,035 |
| 2021-11-01 | 752.00 | 760.00 | 751.10 | 756.00 | 596.39 | 72,742 |
| 2021-10-29 | 746.00 | 754.58 | 746.00 | 749.00 | 590.87 | 14,012 |
| 2021-10-28 | 754.00 | 756.73 | 746.00 | 752.00 | 593.23 | 43,204 |
| 2021-10-27 | 758.00 | 768.00 | 758.00 | 758.00 | 592.45 | 55,708 |
| 2021-10-26 | 760.00 | 768.00 | 748.65 | 768.00 | 600.26 | 78,038 |
| 2021-10-25 | 750.00 | 753.00 | 745.86 | 751.00 | 586.97 | 34,029 |
| 2021-10-22 | 748.00 | 753.17 | 740.00 | 746.00 | 583.07 | 43,632 |
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.