JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 449.00 | 451.00 | 447.03 | 448.00 | 418.84 | 152,069 |
| 2024-03-11 | 446.50 | 448.00 | 444.50 | 446.50 | 417.43 | 72,547 |
| 2024-03-08 | 449.50 | 450.79 | 447.67 | 450.00 | 420.71 | 110,020 |
| 2024-03-07 | 448.50 | 453.00 | 445.76 | 449.00 | 419.77 | 88,088 |
| 2024-03-06 | 444.50 | 449.50 | 443.38 | 448.50 | 419.30 | 100,261 |
| 2024-03-05 | 446.00 | 446.00 | 441.00 | 442.00 | 413.23 | 189,286 |
| 2024-03-04 | 444.50 | 445.19 | 442.30 | 444.00 | 415.10 | 133,246 |
| 2024-03-01 | 433.00 | 445.00 | 433.00 | 445.00 | 416.03 | 64,380 |
| 2024-02-29 | 436.50 | 439.50 | 431.97 | 439.00 | 410.42 | 222,097 |
| 2024-02-28 | 435.00 | 436.50 | 433.00 | 436.00 | 407.62 | 555,498 |
| 2024-02-27 | 428.50 | 436.00 | 425.78 | 436.00 | 407.62 | 183,012 |
| 2024-02-26 | 431.50 | 432.00 | 427.85 | 432.00 | 403.88 | 2,570,483 |
| 2024-02-23 | 426.50 | 431.00 | 426.00 | 431.00 | 402.94 | 139,835 |
| 2024-02-22 | 425.00 | 429.50 | 424.50 | 429.50 | 401.54 | 335,094 |
| 2024-02-21 | 420.00 | 421.50 | 417.00 | 421.00 | 393.59 | 309,352 |
| 2024-02-20 | 421.50 | 422.50 | 418.50 | 420.00 | 392.66 | 341,107 |
| 2024-02-19 | 422.50 | 424.00 | 422.50 | 424.00 | 396.40 | 72,848 |
| 2024-02-16 | 425.00 | 429.50 | 424.50 | 428.00 | 400.14 | 389,322 |
| 2024-02-15 | 420.00 | 424.00 | 420.00 | 423.50 | 395.93 | 150,694 |
| 2024-02-14 | 418.00 | 419.00 | 413.69 | 418.00 | 390.79 | 51,188 |
| 2024-02-13 | 417.00 | 418.50 | 413.07 | 414.50 | 387.52 | 39,349 |
| 2024-02-12 | 418.50 | 422.00 | 415.60 | 421.50 | 394.06 | 129,331 |
| 2024-02-09 | 416.50 | 418.14 | 415.58 | 417.00 | 389.86 | 409,323 |
| 2024-02-08 | 413.50 | 419.19 | 412.00 | 417.00 | 389.86 | 455,199 |
| 2024-02-07 | 416.00 | 419.65 | 414.50 | 417.00 | 389.86 | 415,435 |
| 2024-02-06 | 421.50 | 425.00 | 414.00 | 417.00 | 389.86 | 485,657 |
| 2024-02-05 | 419.00 | 423.63 | 418.00 | 418.00 | 390.79 | 65,051 |
| 2024-02-02 | 425.50 | 425.50 | 422.00 | 422.00 | 394.53 | 37,367 |
| 2024-02-01 | 421.00 | 424.50 | 418.15 | 423.00 | 395.46 | 315,588 |
| 2024-01-31 | 421.50 | 423.00 | 421.00 | 423.00 | 395.46 | 341,533 |
| 2024-01-30 | 421.50 | 422.50 | 419.30 | 421.00 | 393.59 | 204,759 |
| 2024-01-29 | 421.00 | 421.00 | 416.50 | 420.00 | 392.66 | 202,877 |
| 2024-01-26 | 418.50 | 420.50 | 416.63 | 420.00 | 392.66 | 561,495 |
| 2024-01-25 | 417.00 | 419.50 | 416.03 | 418.00 | 390.79 | 584,068 |
| 2024-01-24 | 415.00 | 416.50 | 412.45 | 416.00 | 388.92 | 342,646 |
| 2024-01-23 | 411.00 | 413.50 | 408.75 | 411.50 | 384.71 | 337,117 |
| 2024-01-22 | 409.00 | 412.50 | 408.00 | 412.00 | 385.18 | 60,881 |
| 2024-01-19 | 406.50 | 410.00 | 404.47 | 406.00 | 379.57 | 143,313 |
| 2024-01-18 | 400.50 | 409.00 | 400.50 | 406.00 | 379.57 | 106,235 |
| 2024-01-17 | 405.00 | 405.45 | 401.00 | 402.00 | 375.83 | 81,674 |
| 2024-01-16 | 412.50 | 413.50 | 407.00 | 410.50 | 383.78 | 196,331 |
| 2024-01-15 | 411.25 | 414.50 | 408.99 | 414.50 | 387.52 | 230,433 |
| 2024-01-12 | 412.00 | 413.50 | 411.13 | 413.00 | 386.12 | 297,909 |
| 2024-01-11 | 413.00 | 413.00 | 409.50 | 410.00 | 383.31 | 120,344 |
| 2024-01-10 | 409.50 | 411.00 | 408.42 | 410.50 | 383.78 | 548,262 |
| 2024-01-09 | 408.50 | 411.00 | 408.00 | 411.00 | 384.25 | 470,653 |
| 2024-01-08 | 404.00 | 410.99 | 401.50 | 410.00 | 383.31 | 807,085 |
| 2024-01-05 | 407.50 | 409.06 | 402.00 | 408.50 | 381.91 | 126,444 |
| 2024-01-04 | 412.50 | 413.00 | 410.00 | 410.00 | 383.31 | 720,881 |
| 2024-01-03 | 415.50 | 416.69 | 409.00 | 409.50 | 382.84 | 181,833 |
| 2024-01-02 | 415.00 | 418.80 | 415.00 | 417.50 | 390.32 | 64,559 |
| 2023-12-29 | 417.50 | 420.50 | 417.00 | 420.50 | 393.13 | 328,247 |
| 2023-12-28 | 417.00 | 417.00 | 415.00 | 416.50 | 389.39 | 540,033 |
| 2023-12-27 | 416.50 | 420.00 | 416.50 | 420.00 | 390.32 | 113,928 |
| 2023-12-22 | 416.00 | 419.00 | 413.01 | 419.00 | 389.39 | 75,355 |
| 2023-12-21 | 415.00 | 415.00 | 413.00 | 414.00 | 384.75 | 665,443 |
| 2023-12-20 | 416.00 | 417.00 | 412.00 | 417.00 | 387.53 | 638,945 |
| 2023-12-19 | 411.50 | 415.00 | 411.00 | 411.50 | 382.42 | 694,436 |
| 2023-12-18 | 412.00 | 415.50 | 408.00 | 412.50 | 383.35 | 488,510 |
| 2023-12-15 | 413.50 | 417.00 | 410.00 | 410.00 | 381.03 | 446,446 |
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.