JPMorgan Claverhouse Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 738.00 | 743.66 | 736.00 | 736.00 | 691.38 | 40,984 |
| 2025-02-18 | 744.00 | 748.00 | 736.00 | 748.00 | 702.65 | 116,386 |
| 2025-02-17 | 734.00 | 746.00 | 734.00 | 746.00 | 700.77 | 123,713 |
| 2025-02-14 | 738.00 | 742.00 | 733.50 | 740.00 | 695.13 | 61,063 |
| 2025-02-13 | 732.00 | 738.00 | 732.00 | 736.00 | 691.38 | 45,023 |
| 2025-02-12 | 738.00 | 744.00 | 734.00 | 744.00 | 698.89 | 117,448 |
| 2025-02-11 | 736.00 | 744.00 | 734.50 | 738.00 | 693.26 | 53,357 |
| 2025-02-10 | 736.00 | 744.00 | 733.62 | 742.00 | 697.01 | 143,938 |
| 2025-02-07 | 732.00 | 740.00 | 728.01 | 736.00 | 691.38 | 86,247 |
| 2025-02-06 | 730.00 | 742.00 | 726.96 | 734.00 | 689.50 | 174,352 |
| 2025-02-05 | 724.00 | 729.00 | 718.00 | 729.00 | 684.80 | 56,928 |
| 2025-02-04 | 724.00 | 726.00 | 715.02 | 726.00 | 681.98 | 105,716 |
| 2025-02-03 | 720.00 | 724.00 | 712.51 | 722.00 | 678.23 | 129,497 |
| 2025-01-31 | 728.00 | 734.00 | 721.12 | 732.00 | 687.62 | 115,495 |
| 2025-01-30 | 722.00 | 730.00 | 710.13 | 728.00 | 683.86 | 93,325 |
| 2025-01-29 | 730.00 | 732.00 | 722.00 | 728.00 | 673.86 | 183,193 |
| 2025-01-28 | 718.00 | 728.00 | 714.00 | 725.00 | 671.08 | 133,201 |
| 2025-01-27 | 714.00 | 722.00 | 712.00 | 718.00 | 664.60 | 82,108 |
| 2025-01-24 | 724.00 | 728.00 | 720.00 | 724.00 | 670.16 | 102,161 |
| 2025-01-23 | 720.00 | 728.00 | 718.53 | 728.00 | 673.86 | 71,332 |
| 2025-01-22 | 718.00 | 727.47 | 718.00 | 723.00 | 669.23 | 59,529 |
| 2025-01-21 | 721.20 | 723.55 | 719.00 | 722.00 | 668.30 | 112,163 |
| 2025-01-20 | 716.00 | 724.00 | 714.00 | 716.00 | 662.75 | 65,218 |
| 2025-01-17 | 720.00 | 722.00 | 714.00 | 722.00 | 668.30 | 121,370 |
| 2025-01-16 | 706.00 | 712.00 | 704.00 | 708.00 | 655.35 | 55,445 |
| 2025-01-15 | 700.00 | 706.00 | 693.92 | 704.00 | 651.64 | 57,867 |
| 2025-01-14 | 690.00 | 696.86 | 687.83 | 691.00 | 639.61 | 63,994 |
| 2025-01-13 | 698.00 | 702.00 | 688.00 | 693.00 | 641.46 | 83,549 |
| 2025-01-10 | 700.00 | 704.96 | 696.00 | 696.00 | 644.24 | 47,762 |
| 2025-01-09 | 700.00 | 708.00 | 697.21 | 706.00 | 653.49 | 128,389 |
| 2025-01-08 | 700.00 | 708.00 | 697.44 | 704.00 | 651.64 | 38,196 |
| 2025-01-07 | 708.00 | 709.94 | 702.00 | 704.00 | 651.64 | 45,403 |
| 2025-01-06 | 704.00 | 710.00 | 700.00 | 708.00 | 655.35 | 33,604 |
| 2025-01-03 | 708.00 | 710.00 | 704.00 | 704.00 | 651.64 | 26,298 |
| 2025-01-02 | 708.00 | 708.00 | 700.00 | 708.00 | 655.35 | 44,806 |
| 2024-12-31 | 688.00 | 706.00 | 688.00 | 704.00 | 651.64 | 21,576 |
| 2024-12-30 | 690.00 | 702.00 | 690.00 | 695.00 | 643.31 | 24,412 |
| 2024-12-27 | 702.00 | 702.00 | 692.00 | 698.00 | 646.09 | 22,484 |
| 2024-12-24 | 700.00 | 702.00 | 692.00 | 698.00 | 646.09 | 20,134 |
| 2024-12-23 | 692.00 | 695.57 | 689.38 | 693.00 | 641.46 | 20,893 |
| 2024-12-20 | 686.00 | 694.00 | 684.00 | 694.00 | 642.39 | 53,114 |
| 2024-12-19 | 690.00 | 693.60 | 687.00 | 690.00 | 638.68 | 52,414 |
| 2024-12-18 | 700.00 | 702.00 | 696.00 | 696.00 | 644.24 | 76,255 |
| 2024-12-17 | 698.00 | 704.94 | 698.00 | 698.00 | 646.09 | 52,462 |
| 2024-12-16 | 702.00 | 712.00 | 700.96 | 707.00 | 654.42 | 124,451 |
| 2024-12-13 | 704.00 | 712.20 | 704.00 | 708.00 | 655.35 | 34,050 |
| 2024-12-12 | 706.00 | 712.00 | 706.00 | 706.00 | 653.49 | 93,786 |
| 2024-12-11 | 710.00 | 711.64 | 706.00 | 708.00 | 655.35 | 43,385 |
| 2024-12-10 | 712.00 | 716.00 | 708.00 | 708.00 | 655.35 | 35,361 |
| 2024-12-09 | 716.00 | 716.70 | 712.00 | 716.00 | 662.75 | 83,568 |
| 2024-12-06 | 712.00 | 715.34 | 706.00 | 713.00 | 659.97 | 73,671 |
| 2024-12-05 | 712.00 | 716.00 | 706.00 | 716.00 | 662.75 | 99,336 |
| 2024-12-04 | 712.00 | 716.00 | 707.50 | 708.00 | 655.35 | 72,152 |
| 2024-12-03 | 702.00 | 714.00 | 702.00 | 708.00 | 655.35 | 49,279 |
| 2024-12-02 | 702.00 | 711.00 | 700.96 | 711.00 | 658.12 | 93,097 |
| 2024-11-29 | 706.00 | 708.00 | 699.60 | 708.00 | 655.35 | 50,791 |
| 2024-11-28 | 704.00 | 704.70 | 698.00 | 704.00 | 651.64 | 96,359 |
| 2024-11-27 | 702.00 | 702.91 | 696.07 | 702.00 | 649.79 | 106,829 |
| 2024-11-26 | 708.00 | 708.00 | 698.00 | 703.00 | 650.72 | 65,640 |
| 2024-11-25 | 702.00 | 710.00 | 698.00 | 702.00 | 649.79 | 167,983 |
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.