JPMorgan Euro Small Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	378.50	379.50	374.00	374.50	348.04	46,567
2023-09-20	380.00	382.00	377.50	381.00	354.08	51,381
2023-09-19	376.00	379.77	374.94	375.00	348.50	78,275
2023-09-18	382.00	385.00	376.50	376.50	349.90	540,372
2023-09-15	385.50	387.50	383.89	387.50	360.12	288,267
2023-09-14	376.50	391.50	375.50	391.50	363.84	149,059
2023-09-13	380.00	380.00	377.00	377.00	350.36	329,903
2023-09-12	382.00	382.50	380.50	381.50	354.54	70,825
2023-09-11	377.00	382.93	377.00	381.50	354.54	94,723
2023-09-08	381.00	381.50	379.50	380.50	353.61	252,045
2023-09-07	381.00	383.10	381.00	381.50	354.54	209,251
2023-09-06	382.00	385.00	381.00	381.00	354.08	92,537
2023-09-05	388.00	388.00	382.29	384.00	356.87	64,845
2023-09-04	387.00	387.50	384.83	387.50	360.12	40,409
2023-09-01	381.00	387.00	381.00	387.00	359.65	196,859
2023-08-31	384.00	387.48	383.37	385.50	358.26	105,967
2023-08-30	387.50	387.50	382.43	384.50	357.33	369,594
2023-08-29	382.50	387.00	378.17	385.00	357.80	163,712
2023-08-25	376.50	381.50	375.50	376.50	349.90	140,942
2023-08-24	382.00	383.00	377.00	377.00	350.36	74,575
2023-08-23	379.00	380.00	376.00	380.00	353.15	34,363
2023-08-22	376.00	377.45	375.00	375.00	348.50	46,499
2023-08-21	376.50	380.87	375.00	376.00	349.43	60,792
2023-08-18	381.00	381.00	376.80	379.00	352.22	310,940
2023-08-17	382.00	383.50	381.00	381.50	354.54	242,644
2023-08-16	385.00	388.79	383.70	384.00	356.87	106,124
2023-08-15	385.50	389.00	385.00	386.00	358.72	19,939
2023-08-14	391.00	395.50	388.50	391.00	363.37	80,031
2023-08-11	391.00	395.00	391.00	394.00	366.16	188,560
2023-08-10	399.50	399.50	391.00	396.50	368.48	4,739,360
2023-08-09	398.00	398.00	389.02	391.00	363.37	306,291
2023-08-08	390.50	392.50	387.00	387.50	360.12	115,405
2023-08-07	391.50	393.50	390.68	391.00	363.37	28,443
2023-08-04	391.00	394.00	389.54	393.50	365.70	40,819
2023-08-03	390.00	391.50	387.60	391.50	363.84	123,565
2023-08-02	391.00	393.80	391.00	391.50	363.84	1,139,189
2023-08-01	398.00	399.50	393.50	397.00	368.95	1,340,460
2023-07-31	392.00	400.50	392.00	398.50	370.34	143,810
2023-07-28	395.00	397.50	394.00	397.50	369.41	97,354
2023-07-27	395.50	399.25	395.50	398.50	370.34	55,999
2023-07-26	395.00	396.11	394.50	394.50	366.62	111,090
2023-07-25	394.00	397.50	394.00	397.00	368.95	65,225
2023-07-24	397.00	399.00	394.01	398.50	370.34	58,845
2023-07-21	397.50	400.00	395.20	399.00	370.81	29,957
2023-07-20	397.50	401.00	395.93	400.50	372.20	149,930
2023-07-19	393.50	400.50	392.50	400.00	371.74	99,935
2023-07-18	385.50	390.50	385.50	390.00	362.44	133,426
2023-07-17	389.00	389.00	385.50	387.00	359.65	125,370
2023-07-14	390.50	392.50	389.00	391.00	363.37	368,899
2023-07-13	388.00	393.50	387.47	393.50	365.70	363,410
2023-07-12	380.50	391.50	378.06	389.50	361.98	125,739
2023-07-11	379.50	381.00	377.31	381.00	354.08	228,499
2023-07-10	376.00	378.00	372.49	377.50	350.83	633,476
2023-07-07	369.00	374.50	368.50	374.00	347.57	146,951
2023-07-06	378.50	380.50	369.00	369.00	342.93	127,910
2023-07-05	380.50	382.47	378.25	379.00	352.22	313,624
2023-07-04	385.00	387.97	380.50	380.50	353.61	92,675
2023-07-03	387.00	388.00	385.00	385.00	357.80	74,450
2023-06-30	379.50	388.00	379.50	388.00	360.58	52,021
2023-06-29	382.50	383.00	379.00	382.50	355.47	131,744

← NewerPage 14 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.