JPMorgan Claverhouse Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 830.00 | 836.00 | 820.92 | 834.00 | 808.76 | 79,287 |
| 2025-11-03 | 834.00 | 838.00 | 830.00 | 836.00 | 810.70 | 84,127 |
| 2025-10-31 | 838.00 | 842.00 | 830.00 | 830.00 | 804.88 | 61,158 |
| 2025-10-30 | 844.00 | 846.00 | 830.00 | 840.00 | 814.58 | 96,582 |
| 2025-10-29 | 846.00 | 854.00 | 842.00 | 848.00 | 814.19 | 134,980 |
| 2025-10-28 | 838.00 | 846.00 | 834.00 | 844.00 | 810.35 | 105,404 |
| 2025-10-27 | 834.00 | 838.00 | 832.50 | 834.00 | 800.75 | 90,909 |
| 2025-10-24 | 830.00 | 838.00 | 828.00 | 834.00 | 800.75 | 58,759 |
| 2025-10-23 | 828.00 | 836.00 | 824.26 | 830.00 | 796.91 | 38,702 |
| 2025-10-22 | 826.00 | 832.00 | 818.00 | 824.00 | 791.15 | 58,869 |
| 2025-10-21 | 816.00 | 822.00 | 812.00 | 816.00 | 783.47 | 56,836 |
| 2025-10-20 | 816.00 | 826.00 | 810.00 | 814.00 | 781.55 | 60,245 |
| 2025-10-17 | 808.00 | 820.00 | 799.98 | 812.00 | 779.63 | 155,054 |
| 2025-10-16 | 824.00 | 832.00 | 820.65 | 822.00 | 789.23 | 50,379 |
| 2025-10-15 | 830.00 | 840.00 | 820.00 | 826.00 | 793.07 | 77,241 |
| 2025-10-14 | 822.00 | 838.00 | 822.00 | 828.00 | 794.99 | 88,261 |
| 2025-10-13 | 830.00 | 834.00 | 824.00 | 834.00 | 800.75 | 87,143 |
| 2025-10-10 | 834.00 | 840.00 | 826.00 | 830.00 | 796.91 | 98,519 |
| 2025-10-09 | 836.00 | 844.00 | 836.00 | 840.00 | 806.51 | 67,461 |
| 2025-10-08 | 838.00 | 844.00 | 832.00 | 844.00 | 810.35 | 66,072 |
| 2025-10-07 | 836.00 | 842.00 | 830.00 | 838.00 | 804.59 | 64,565 |
| 2025-10-06 | 838.00 | 842.00 | 828.00 | 838.00 | 804.59 | 85,248 |
| 2025-10-03 | 834.00 | 840.00 | 831.66 | 840.00 | 806.51 | 95,809 |
| 2025-10-02 | 830.00 | 836.00 | 828.00 | 834.00 | 800.75 | 143,781 |
| 2025-10-01 | 822.00 | 832.00 | 820.00 | 828.00 | 794.99 | 107,811 |
| 2025-09-30 | 814.00 | 822.80 | 810.00 | 820.00 | 787.31 | 80,886 |
| 2025-09-29 | 814.00 | 826.00 | 810.00 | 818.00 | 785.39 | 96,763 |
| 2025-09-26 | 810.00 | 814.00 | 809.17 | 813.00 | 780.59 | 50,845 |
| 2025-09-25 | 810.00 | 810.80 | 806.00 | 810.00 | 777.71 | 31,521 |
| 2025-09-24 | 808.00 | 810.00 | 806.00 | 806.00 | 773.87 | 32,267 |
| 2025-09-23 | 808.00 | 814.00 | 805.60 | 812.00 | 779.63 | 32,842 |
| 2025-09-22 | 806.00 | 812.00 | 802.00 | 808.00 | 775.79 | 57,453 |
| 2025-09-19 | 814.00 | 816.00 | 806.00 | 806.00 | 773.87 | 58,015 |
| 2025-09-18 | 808.00 | 816.00 | 808.00 | 816.00 | 783.47 | 54,723 |
| 2025-09-17 | 806.00 | 810.00 | 802.00 | 806.00 | 773.87 | 36,616 |
| 2025-09-16 | 810.00 | 812.00 | 804.66 | 806.00 | 773.87 | 38,202 |
| 2025-09-15 | 812.00 | 814.00 | 810.00 | 812.00 | 779.63 | 27,249 |
| 2025-09-12 | 810.00 | 814.00 | 808.00 | 810.00 | 777.71 | 80,001 |
| 2025-09-11 | 804.00 | 810.00 | 801.20 | 804.00 | 771.95 | 86,742 |
| 2025-09-10 | 806.00 | 806.00 | 802.00 | 804.00 | 771.95 | 80,192 |
| 2025-09-09 | 802.00 | 806.00 | 800.28 | 804.00 | 771.95 | 38,749 |
| 2025-09-08 | 802.00 | 820.00 | 797.02 | 802.00 | 770.03 | 59,044 |
| 2025-09-05 | 802.00 | 809.11 | 798.00 | 798.00 | 766.19 | 56,979 |
| 2025-09-04 | 800.00 | 804.00 | 795.97 | 804.00 | 771.95 | 52,768 |
| 2025-09-03 | 794.00 | 800.00 | 791.74 | 800.00 | 768.11 | 125,382 |
| 2025-09-02 | 796.00 | 806.00 | 792.69 | 796.00 | 764.27 | 71,997 |
| 2025-09-01 | 806.00 | 808.00 | 800.27 | 806.00 | 773.87 | 74,871 |
| 2025-08-29 | 806.00 | 812.00 | 798.00 | 806.00 | 773.87 | 51,992 |
| 2025-08-28 | 810.00 | 812.00 | 802.00 | 810.00 | 777.71 | 38,744 |
| 2025-08-27 | 810.00 | 816.00 | 806.00 | 808.00 | 775.79 | 153,465 |
| 2025-08-26 | 814.00 | 816.00 | 807.66 | 814.00 | 781.55 | 68,547 |
| 2025-08-22 | 810.00 | 820.00 | 810.00 | 820.00 | 787.31 | 45,263 |
| 2025-08-21 | 812.00 | 816.00 | 808.00 | 810.00 | 777.71 | 74,341 |
| 2025-08-20 | 808.00 | 812.00 | 803.04 | 810.00 | 777.71 | 81,672 |
| 2025-08-19 | 806.00 | 808.11 | 800.00 | 804.00 | 771.95 | 84,054 |
| 2025-08-18 | 802.00 | 803.00 | 796.00 | 801.00 | 769.07 | 74,870 |
| 2025-08-15 | 804.00 | 804.00 | 798.00 | 798.00 | 766.19 | 41,857 |
| 2025-08-14 | 800.00 | 802.00 | 788.00 | 802.00 | 770.03 | 48,297 |
| 2025-08-13 | 798.00 | 803.50 | 792.88 | 797.00 | 765.23 | 95,450 |
| 2025-08-12 | 798.00 | 802.00 | 790.00 | 798.00 | 766.19 | 101,736 |
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.