JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 482.00 | 482.00 | 477.00 | 479.00 | 447.82 | 346,820 |
| 2024-06-06 | 482.00 | 482.50 | 476.68 | 481.50 | 450.16 | 543,792 |
| 2024-06-05 | 481.50 | 481.50 | 478.50 | 479.00 | 447.82 | 295,670 |
| 2024-06-04 | 480.00 | 480.57 | 476.50 | 478.00 | 446.88 | 471,734 |
| 2024-06-03 | 486.50 | 486.50 | 482.03 | 483.00 | 451.56 | 611,857 |
| 2024-05-31 | 480.00 | 483.50 | 479.70 | 483.00 | 451.56 | 54,070 |
| 2024-05-30 | 475.50 | 481.00 | 472.30 | 480.00 | 448.75 | 268,283 |
| 2024-05-29 | 479.50 | 480.30 | 474.50 | 477.00 | 445.95 | 267,429 |
| 2024-05-28 | 483.00 | 488.50 | 480.33 | 482.00 | 450.62 | 123,810 |
| 2024-05-24 | 480.50 | 482.50 | 477.63 | 482.50 | 451.09 | 148,900 |
| 2024-05-23 | 481.00 | 485.00 | 479.38 | 482.00 | 450.62 | 399,141 |
| 2024-05-22 | 479.50 | 480.00 | 478.00 | 479.50 | 448.29 | 225,634 |
| 2024-05-21 | 485.00 | 485.00 | 478.00 | 482.00 | 450.62 | 137,026 |
| 2024-05-20 | 482.50 | 485.00 | 479.30 | 485.00 | 453.43 | 301,528 |
| 2024-05-17 | 482.00 | 482.00 | 477.50 | 481.00 | 449.69 | 52,447 |
| 2024-05-16 | 483.00 | 484.50 | 480.50 | 484.50 | 452.96 | 141,771 |
| 2024-05-15 | 482.00 | 482.50 | 480.00 | 482.50 | 451.09 | 207,657 |
| 2024-05-14 | 480.00 | 481.00 | 477.79 | 480.50 | 449.22 | 75,923 |
| 2024-05-13 | 475.50 | 481.00 | 475.50 | 478.00 | 446.88 | 52,078 |
| 2024-05-10 | 479.00 | 480.50 | 476.43 | 480.00 | 448.75 | 105,869 |
| 2024-05-09 | 477.50 | 478.50 | 476.00 | 478.50 | 447.35 | 318,849 |
| 2024-05-08 | 475.00 | 477.97 | 472.93 | 476.50 | 445.48 | 117,058 |
| 2024-05-07 | 469.00 | 476.50 | 469.00 | 476.50 | 445.48 | 183,681 |
| 2024-05-03 | 466.50 | 468.00 | 464.50 | 468.00 | 437.54 | 357,430 |
| 2024-05-02 | 465.00 | 469.75 | 464.05 | 465.00 | 434.73 | 311,636 |
| 2024-05-01 | 462.50 | 465.15 | 462.50 | 465.00 | 434.73 | 82,516 |
| 2024-04-30 | 466.00 | 466.00 | 466.00 | 466.00 | 435.67 | 184,832 |
| 2024-04-29 | 466.00 | 468.50 | 463.00 | 468.50 | 438.00 | 364,091 |
| 2024-04-26 | 467.00 | 467.50 | 463.50 | 465.00 | 434.73 | 339,659 |
| 2024-04-25 | 463.00 | 465.50 | 457.00 | 460.00 | 430.06 | 174,389 |
| 2024-04-24 | 469.00 | 469.25 | 465.00 | 466.00 | 435.67 | 189,860 |
| 2024-04-23 | 459.50 | 467.00 | 459.50 | 465.00 | 434.73 | 188,307 |
| 2024-04-22 | 460.00 | 460.50 | 457.50 | 460.50 | 430.52 | 219,280 |
| 2024-04-19 | 451.50 | 457.00 | 451.10 | 457.00 | 427.25 | 352,179 |
| 2024-04-18 | 457.50 | 457.50 | 454.00 | 456.00 | 426.32 | 126,898 |
| 2024-04-17 | 455.00 | 461.00 | 453.00 | 453.50 | 423.98 | 162,633 |
| 2024-04-16 | 456.00 | 457.00 | 453.50 | 455.00 | 425.38 | 79,551 |
| 2024-04-15 | 466.50 | 467.00 | 461.91 | 464.00 | 433.80 | 77,227 |
| 2024-04-12 | 460.00 | 466.64 | 460.00 | 462.00 | 431.93 | 313,428 |
| 2024-04-11 | 466.00 | 466.30 | 459.00 | 461.50 | 431.46 | 322,891 |
| 2024-04-10 | 470.00 | 470.00 | 460.50 | 465.00 | 434.73 | 140,185 |
| 2024-04-09 | 467.50 | 469.50 | 463.70 | 466.50 | 436.13 | 501,270 |
| 2024-04-08 | 468.00 | 471.50 | 462.46 | 470.00 | 439.40 | 1,546,258 |
| 2024-04-05 | 462.50 | 467.00 | 460.52 | 466.50 | 436.13 | 155,361 |
| 2024-04-04 | 467.50 | 469.00 | 464.33 | 469.00 | 438.47 | 204,053 |
| 2024-04-03 | 463.50 | 465.50 | 462.50 | 465.00 | 434.73 | 407,905 |
| 2024-04-02 | 467.50 | 467.50 | 462.00 | 465.00 | 434.73 | 850,939 |
| 2024-03-28 | 465.00 | 466.00 | 459.41 | 465.50 | 435.20 | 116,145 |
| 2024-03-27 | 459.00 | 464.50 | 458.39 | 464.50 | 434.26 | 334,656 |
| 2024-03-26 | 457.50 | 459.50 | 456.05 | 459.50 | 429.59 | 371,400 |
| 2024-03-25 | 450.50 | 457.50 | 450.50 | 457.00 | 427.25 | 337,360 |
| 2024-03-22 | 455.50 | 458.00 | 454.75 | 458.00 | 428.19 | 159,208 |
| 2024-03-21 | 454.00 | 457.50 | 453.83 | 457.50 | 427.72 | 351,214 |
| 2024-03-20 | 447.50 | 452.50 | 446.09 | 452.00 | 422.58 | 236,999 |
| 2024-03-19 | 448.50 | 452.00 | 447.57 | 452.00 | 422.58 | 173,250 |
| 2024-03-18 | 452.00 | 452.00 | 446.18 | 449.00 | 419.77 | 285,842 |
| 2024-03-15 | 450.00 | 452.50 | 445.66 | 452.50 | 423.04 | 521,942 |
| 2024-03-14 | 451.00 | 451.74 | 447.00 | 450.00 | 420.71 | 327,810 |
| 2024-03-13 | 445.00 | 453.00 | 443.50 | 451.00 | 421.64 | 280,786 |
| 2024-03-12 | 449.00 | 451.00 | 447.03 | 448.00 | 418.84 | 152,069 |
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.