JPMorgan Claverhouse Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 762.00 | 764.92 | 748.00 | 762.00 | 724.00 | 108,336 |
| 2025-05-16 | 760.00 | 764.64 | 754.94 | 760.00 | 722.10 | 66,857 |
| 2025-05-15 | 754.00 | 762.00 | 754.00 | 756.00 | 718.30 | 27,141 |
| 2025-05-14 | 758.00 | 764.00 | 754.00 | 754.00 | 716.40 | 65,696 |
| 2025-05-13 | 760.00 | 764.00 | 756.00 | 756.00 | 718.30 | 18,189 |
| 2025-05-12 | 760.00 | 762.00 | 754.00 | 756.00 | 718.30 | 50,684 |
| 2025-05-09 | 754.00 | 762.00 | 750.08 | 754.00 | 716.40 | 35,112 |
| 2025-05-08 | 756.00 | 762.00 | 746.00 | 762.00 | 724.00 | 53,754 |
| 2025-05-07 | 760.00 | 762.00 | 751.60 | 752.00 | 714.50 | 76,595 |
| 2025-05-06 | 756.00 | 766.00 | 752.00 | 754.00 | 716.40 | 101,833 |
| 2025-05-02 | 750.00 | 762.00 | 748.20 | 758.00 | 720.20 | 87,691 |
| 2025-05-01 | 744.00 | 754.00 | 740.00 | 746.00 | 708.80 | 33,855 |
| 2025-04-30 | 742.00 | 756.00 | 736.00 | 742.00 | 704.99 | 47,667 |
| 2025-04-29 | 740.00 | 752.00 | 738.00 | 742.00 | 704.99 | 48,836 |
| 2025-04-28 | 738.00 | 746.00 | 735.20 | 742.00 | 704.99 | 91,660 |
| 2025-04-25 | 736.00 | 744.00 | 728.00 | 738.00 | 701.19 | 57,636 |
| 2025-04-24 | 744.00 | 748.00 | 732.00 | 734.00 | 697.39 | 50,265 |
| 2025-04-23 | 740.00 | 754.00 | 740.00 | 742.00 | 697.01 | 145,657 |
| 2025-04-22 | 734.00 | 740.00 | 718.00 | 740.00 | 695.13 | 140,558 |
| 2025-04-17 | 726.00 | 736.00 | 718.00 | 730.00 | 685.74 | 21,086 |
| 2025-04-16 | 714.00 | 730.00 | 712.45 | 730.00 | 685.74 | 65,571 |
| 2025-04-15 | 724.00 | 732.00 | 712.88 | 724.00 | 680.10 | 97,268 |
| 2025-04-14 | 718.00 | 728.00 | 708.00 | 718.00 | 674.47 | 100,581 |
| 2025-04-11 | 694.00 | 700.00 | 682.00 | 698.00 | 655.68 | 39,654 |
| 2025-04-10 | 710.00 | 712.00 | 686.00 | 686.00 | 644.41 | 76,838 |
| 2025-04-09 | 660.00 | 680.00 | 659.65 | 664.00 | 623.74 | 101,555 |
| 2025-04-08 | 666.00 | 692.00 | 662.00 | 684.00 | 642.53 | 160,626 |
| 2025-04-07 | 668.00 | 691.48 | 632.23 | 660.00 | 619.99 | 253,260 |
| 2025-04-04 | 720.00 | 724.00 | 684.00 | 686.00 | 644.41 | 160,432 |
| 2025-04-03 | 728.00 | 731.98 | 720.00 | 722.00 | 678.23 | 110,311 |
| 2025-04-02 | 732.00 | 740.00 | 729.81 | 732.00 | 687.62 | 94,579 |
| 2025-04-01 | 736.00 | 740.00 | 730.00 | 736.00 | 691.38 | 40,272 |
| 2025-03-31 | 730.00 | 740.00 | 725.80 | 732.00 | 687.62 | 82,359 |
| 2025-03-28 | 744.00 | 746.00 | 736.50 | 740.00 | 695.13 | 51,359 |
| 2025-03-27 | 740.00 | 746.00 | 740.00 | 744.00 | 698.89 | 106,799 |
| 2025-03-26 | 744.00 | 749.18 | 740.00 | 746.00 | 700.77 | 66,223 |
| 2025-03-25 | 738.00 | 750.00 | 738.00 | 744.00 | 698.89 | 145,146 |
| 2025-03-24 | 752.00 | 758.00 | 738.00 | 738.00 | 693.26 | 93,312 |
| 2025-03-21 | 744.00 | 756.60 | 738.62 | 740.00 | 695.13 | 90,199 |
| 2025-03-20 | 748.00 | 757.55 | 744.00 | 744.00 | 698.89 | 74,073 |
| 2025-03-19 | 740.00 | 754.00 | 740.00 | 752.00 | 706.41 | 60,452 |
| 2025-03-18 | 742.00 | 753.02 | 734.00 | 748.00 | 702.65 | 57,123 |
| 2025-03-17 | 734.00 | 741.00 | 725.48 | 732.00 | 687.62 | 165,795 |
| 2025-03-14 | 726.00 | 733.00 | 722.00 | 728.00 | 683.86 | 79,835 |
| 2025-03-13 | 724.00 | 726.00 | 719.50 | 724.00 | 680.10 | 63,030 |
| 2025-03-12 | 724.00 | 726.00 | 718.00 | 724.00 | 680.10 | 56,186 |
| 2025-03-11 | 726.00 | 728.00 | 718.00 | 718.00 | 674.47 | 133,097 |
| 2025-03-10 | 734.00 | 741.00 | 725.00 | 725.00 | 681.04 | 110,489 |
| 2025-03-07 | 728.00 | 734.08 | 725.08 | 730.00 | 685.74 | 126,501 |
| 2025-03-06 | 736.00 | 742.00 | 731.00 | 733.00 | 688.56 | 52,700 |
| 2025-03-05 | 740.00 | 746.00 | 736.00 | 738.00 | 693.26 | 197,851 |
| 2025-03-04 | 740.00 | 748.00 | 732.00 | 732.00 | 687.62 | 123,106 |
| 2025-03-03 | 742.00 | 752.00 | 736.50 | 746.00 | 700.77 | 93,368 |
| 2025-02-28 | 734.00 | 742.00 | 727.61 | 740.00 | 695.13 | 38,004 |
| 2025-02-27 | 736.00 | 739.80 | 734.00 | 736.00 | 691.38 | 51,033 |
| 2025-02-26 | 736.00 | 740.00 | 729.51 | 736.00 | 691.38 | 47,767 |
| 2025-02-25 | 728.00 | 738.00 | 724.10 | 730.00 | 685.74 | 53,415 |
| 2025-02-24 | 730.00 | 740.00 | 728.00 | 730.00 | 685.74 | 53,853 |
| 2025-02-21 | 736.00 | 738.75 | 730.00 | 730.00 | 685.74 | 30,735 |
| 2025-02-20 | 734.00 | 740.67 | 732.00 | 734.00 | 689.50 | 7,602 |
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.