JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 456.00 | 459.50 | 453.50 | 453.50 | 431.50 | 117,247 |
| 2024-08-30 | 450.50 | 458.76 | 450.50 | 456.00 | 433.88 | 128,825 |
| 2024-08-29 | 454.50 | 455.38 | 452.50 | 453.00 | 431.02 | 73,357 |
| 2024-08-28 | 450.00 | 459.00 | 450.00 | 450.00 | 428.17 | 175,733 |
| 2024-08-27 | 458.00 | 464.00 | 452.00 | 452.50 | 430.55 | 106,127 |
| 2024-08-23 | 457.50 | 459.50 | 456.00 | 457.00 | 434.83 | 212,744 |
| 2024-08-22 | 462.00 | 462.00 | 457.50 | 457.50 | 435.31 | 131,864 |
| 2024-08-21 | 458.50 | 463.00 | 453.00 | 462.50 | 440.06 | 120,815 |
| 2024-08-20 | 460.00 | 462.00 | 457.50 | 457.50 | 435.31 | 83,297 |
| 2024-08-19 | 459.50 | 461.00 | 456.33 | 461.00 | 438.64 | 41,801 |
| 2024-08-16 | 460.00 | 461.00 | 456.50 | 457.50 | 435.31 | 149,472 |
| 2024-08-15 | 460.00 | 460.00 | 455.50 | 457.50 | 435.31 | 170,978 |
| 2024-08-14 | 454.00 | 456.50 | 453.64 | 456.00 | 433.88 | 103,437 |
| 2024-08-13 | 451.50 | 453.00 | 450.96 | 451.50 | 429.60 | 314,337 |
| 2024-08-12 | 454.00 | 454.20 | 451.42 | 451.50 | 429.60 | 124,682 |
| 2024-08-09 | 451.50 | 453.64 | 450.00 | 452.50 | 430.55 | 143,236 |
| 2024-08-08 | 450.50 | 456.00 | 445.50 | 447.50 | 425.79 | 224,016 |
| 2024-08-07 | 448.50 | 457.00 | 448.50 | 454.50 | 432.45 | 269,956 |
| 2024-08-06 | 451.00 | 454.50 | 446.00 | 452.00 | 430.07 | 225,162 |
| 2024-08-05 | 452.00 | 454.50 | 441.50 | 443.50 | 421.98 | 183,636 |
| 2024-08-02 | 472.00 | 472.00 | 458.00 | 458.00 | 435.78 | 288,871 |
| 2024-08-01 | 476.00 | 477.60 | 471.00 | 473.00 | 450.05 | 174,918 |
| 2024-07-31 | 478.00 | 481.34 | 474.65 | 478.00 | 454.81 | 105,766 |
| 2024-07-30 | 470.00 | 475.50 | 470.00 | 474.50 | 451.48 | 424,595 |
| 2024-07-29 | 474.50 | 477.50 | 472.00 | 472.50 | 449.58 | 94,673 |
| 2024-07-26 | 466.50 | 476.00 | 463.58 | 476.00 | 452.91 | 135,637 |
| 2024-07-25 | 464.00 | 468.00 | 461.00 | 465.00 | 442.44 | 90,938 |
| 2024-07-24 | 470.00 | 472.31 | 467.00 | 468.00 | 445.30 | 52,411 |
| 2024-07-23 | 472.00 | 472.99 | 469.21 | 472.00 | 449.10 | 54,448 |
| 2024-07-22 | 470.00 | 473.50 | 469.40 | 473.00 | 450.05 | 108,078 |
| 2024-07-19 | 466.00 | 469.00 | 464.73 | 469.00 | 446.25 | 41,742 |
| 2024-07-18 | 469.00 | 474.00 | 466.71 | 473.00 | 450.05 | 181,619 |
| 2024-07-17 | 466.00 | 469.50 | 466.00 | 469.00 | 446.25 | 81,377 |
| 2024-07-16 | 466.00 | 469.50 | 461.76 | 469.50 | 446.72 | 123,001 |
| 2024-07-15 | 466.00 | 470.00 | 462.97 | 469.00 | 446.25 | 109,173 |
| 2024-07-12 | 465.00 | 470.00 | 461.97 | 470.00 | 447.20 | 172,685 |
| 2024-07-11 | 462.00 | 465.50 | 461.75 | 465.00 | 442.44 | 233,031 |
| 2024-07-10 | 457.00 | 461.00 | 456.24 | 461.00 | 438.64 | 164,124 |
| 2024-07-09 | 459.00 | 460.75 | 456.50 | 458.00 | 435.78 | 128,482 |
| 2024-07-08 | 463.00 | 463.97 | 460.02 | 462.00 | 439.59 | 304,114 |
| 2024-07-05 | 455.00 | 464.50 | 455.00 | 461.00 | 438.64 | 555,335 |
| 2024-07-04 | 458.00 | 459.24 | 457.00 | 458.50 | 436.26 | 520,800 |
| 2024-07-03 | 456.00 | 459.00 | 455.29 | 456.00 | 433.88 | 612,212 |
| 2024-07-02 | 454.00 | 454.26 | 452.50 | 453.00 | 431.02 | 536,378 |
| 2024-07-01 | 458.00 | 459.50 | 455.00 | 455.00 | 432.93 | 53,441 |
| 2024-06-28 | 453.50 | 454.00 | 452.27 | 453.00 | 431.02 | 467,628 |
| 2024-06-27 | 452.00 | 458.84 | 451.00 | 455.50 | 433.40 | 229,853 |
| 2024-06-26 | 461.00 | 462.18 | 455.50 | 459.00 | 429.12 | 318,792 |
| 2024-06-25 | 464.00 | 464.47 | 459.52 | 460.00 | 430.06 | 351,583 |
| 2024-06-24 | 462.00 | 466.50 | 460.98 | 463.50 | 433.33 | 1,430,387 |
| 2024-06-21 | 458.00 | 465.00 | 458.00 | 464.50 | 434.26 | 303,039 |
| 2024-06-20 | 455.00 | 464.00 | 455.00 | 463.00 | 432.86 | 455,869 |
| 2024-06-19 | 458.00 | 460.30 | 455.50 | 458.00 | 428.19 | 419,814 |
| 2024-06-18 | 457.00 | 459.50 | 457.00 | 458.00 | 428.19 | 738,834 |
| 2024-06-17 | 460.00 | 460.00 | 453.50 | 453.50 | 423.98 | 468,951 |
| 2024-06-14 | 464.00 | 465.15 | 452.50 | 455.00 | 425.38 | 216,726 |
| 2024-06-13 | 474.00 | 474.00 | 464.50 | 466.00 | 435.67 | 406,461 |
| 2024-06-12 | 468.00 | 473.50 | 465.50 | 473.50 | 442.68 | 387,014 |
| 2024-06-11 | 473.00 | 475.18 | 468.00 | 469.50 | 438.94 | 406,889 |
| 2024-06-10 | 475.00 | 477.95 | 471.45 | 472.00 | 441.27 | 525,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1300 GBP |
| 2025-12-18 | 0.0300 GBP |
| 2025-07-03 | 0.1000 GBP |
| 2024-12-19 | 0.0300 GBP |
| 2024-06-27 | 0.0800 GBP |
| 2023-12-28 | 0.0250 GBP |
| 2023-06-29 | 0.0780 GBP |
| 2022-12-22 | 0.0120 GBP |
| 2022-06-23 | 0.0550 GBP |
| 2021-12-16 | 0.0120 GBP |
| 2021-06-24 | 0.0550 GBP |
| 2020-12-17 | 0.0120 GBP |
| 2020-06-25 | 0.0550 GBP |
| 2019-12-12 | 0.0120 GBP |
| 2019-06-13 | 0.0550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.