JPMorgan Euro Small Companies Trust Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	409.00	417.00	408.41	417.00	387.53	568,382
2023-12-13	404.00	404.00	401.50	403.00	374.52	275,665
2023-12-12	405.50	406.50	402.00	403.50	374.99	618,116
2023-12-11	404.50	405.50	403.00	405.00	376.38	292,712
2023-12-08	405.00	406.17	404.50	405.00	376.38	507,665
2023-12-07	403.00	405.00	402.00	404.50	375.92	138,073
2023-12-06	400.50	406.00	398.00	406.00	377.31	590,447
2023-12-05	397.00	399.50	396.50	399.50	371.27	242,085
2023-12-04	398.00	399.50	397.50	399.00	370.81	305,911
2023-12-01	398.00	398.44	396.00	397.00	368.95	220,027
2023-11-30	398.00	398.00	394.50	396.00	368.02	308,974
2023-11-29	396.00	397.50	394.88	397.00	368.95	230,769
2023-11-28	395.50	397.75	394.50	395.50	367.55	34,944
2023-11-27	397.00	398.00	396.45	398.00	369.88	184,636
2023-11-24	396.50	396.50	395.95	396.50	368.48	196,507
2023-11-23	397.00	398.00	394.00	397.50	369.41	89,288
2023-11-22	394.00	397.00	393.50	396.00	368.02	294,500
2023-11-21	398.00	398.31	393.00	394.50	366.62	185,948
2023-11-20	397.50	398.50	396.25	398.00	369.88	497,265
2023-11-17	397.00	397.00	395.40	396.00	368.02	290,559
2023-11-16	395.00	396.50	394.00	395.50	367.55	91,242
2023-11-15	390.00	396.00	389.00	396.00	368.02	284,827
2023-11-14	378.50	388.50	376.04	388.50	361.05	735,840
2023-11-13	378.50	379.00	375.50	379.00	352.22	251,231
2023-11-10	376.00	377.50	367.00	377.50	350.83	203,263
2023-11-09	376.50	378.50	375.00	378.00	351.29	684,631
2023-11-08	374.50	376.50	374.50	375.50	348.97	209,267
2023-11-07	375.00	376.00	373.50	375.50	348.97	111,211
2023-11-06	372.50	375.00	370.50	375.00	348.50	207,951
2023-11-03	370.00	373.50	370.00	372.00	345.71	309,081
2023-11-02	362.00	370.00	362.00	370.00	343.86	339,841
2023-11-01	359.00	360.50	356.78	360.00	334.56	429,082
2023-10-31	356.00	359.50	355.50	357.50	332.24	678,386
2023-10-30	355.00	358.50	355.00	356.00	330.84	205,385
2023-10-27	355.00	355.00	353.00	354.50	329.45	315,636
2023-10-26	355.50	356.13	352.68	354.50	329.45	499,167
2023-10-25	358.50	359.00	356.50	357.50	332.24	168,433
2023-10-24	360.00	361.50	358.50	361.50	335.96	147,677
2023-10-23	361.50	362.70	358.50	360.00	334.56	90,417
2023-10-20	366.50	366.50	361.50	363.00	337.35	114,643
2023-10-19	368.00	369.00	367.50	367.50	341.53	66,511
2023-10-18	374.00	374.00	368.08	368.50	342.46	268,742
2023-10-17	371.00	373.00	368.50	373.00	346.64	247,005
2023-10-16	370.00	372.50	368.50	371.00	344.78	213,473
2023-10-13	373.00	375.00	371.00	371.00	344.78	635,789
2023-10-12	374.50	380.00	373.43	378.50	351.75	398,647
2023-10-11	372.00	374.50	368.74	374.50	348.04	50,217
2023-10-10	371.50	373.50	367.25	372.50	346.18	234,988
2023-10-09	370.00	372.00	365.50	367.00	341.07	92,160
2023-10-06	366.50	369.50	365.38	369.50	343.39	49,886
2023-10-05	366.50	368.11	365.50	367.00	341.07	265,814
2023-10-04	365.00	367.00	364.50	365.00	339.21	156,192
2023-10-03	369.00	369.05	367.26	368.00	342.00	131,341
2023-10-02	373.00	373.00	369.00	370.00	343.86	283,269
2023-09-29	366.50	370.00	366.50	370.00	343.86	160,080
2023-09-28	367.50	369.44	365.50	365.50	339.67	209,582
2023-09-27	369.00	370.00	367.50	367.50	341.53	157,657
2023-09-26	372.50	373.50	368.00	368.50	342.46	139,066
2023-09-25	377.00	379.25	372.00	372.00	345.71	67,851
2023-09-22	375.00	379.00	373.50	377.50	350.83	110,871

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.