JPMorgan Euro Small Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	383.00	391.00	383.00	390.00	355.19	105,769
2023-06-27	380.50	382.03	380.00	381.00	347.00	92,591
2023-06-26	382.00	384.50	380.00	381.00	347.00	929,175
2023-06-23	384.00	384.50	380.50	384.00	349.73	146,377
2023-06-22	387.00	390.00	385.00	386.00	351.55	102,721
2023-06-21	392.00	392.50	389.30	392.00	357.01	75,755
2023-06-20	396.00	398.00	393.34	394.00	358.84	192,902
2023-06-19	398.00	399.94	396.77	398.50	362.93	55,032
2023-06-16	402.50	403.00	401.00	402.50	366.58	78,916
2023-06-15	407.00	407.00	400.50	403.00	367.03	294,359
2023-06-14	404.50	406.45	403.20	405.00	368.85	231,446
2023-06-13	406.00	407.00	404.00	405.50	369.31	142,916
2023-06-12	399.50	405.00	398.73	405.00	368.85	35,913
2023-06-09	398.50	401.90	396.50	397.50	362.02	139,713
2023-06-08	400.50	403.24	398.00	398.00	362.48	76,504
2023-06-07	402.00	408.50	399.12	400.00	364.30	20,766
2023-06-06	403.00	403.00	400.50	402.00	366.12	97,169
2023-06-05	405.00	408.50	403.88	404.00	367.94	119,670
2023-06-02	399.00	404.00	397.95	403.50	367.49	225,529
2023-06-01	397.50	399.95	396.00	396.00	360.66	118,912
2023-05-31	401.00	401.25	393.50	396.00	360.66	3,746,663
2023-05-30	404.00	409.50	401.00	401.00	365.21	141,849
2023-05-26	405.50	408.50	402.50	408.00	371.59	180,621
2023-05-25	408.00	408.00	403.00	403.00	367.03	249,835
2023-05-24	411.50	411.50	403.00	409.50	372.95	169,535
2023-05-23	417.50	418.50	413.50	414.50	377.51	34,047
2023-05-22	417.00	419.50	416.00	418.00	380.69	104,199
2023-05-19	410.00	418.00	409.50	418.00	380.69	117,405
2023-05-18	410.50	413.00	410.50	413.00	376.14	232,896
2023-05-17	411.00	412.10	407.50	408.00	371.59	330,679
2023-05-16	412.00	414.80	410.00	412.00	375.23	70,193
2023-05-15	417.00	419.32	412.50	412.50	375.69	309,429
2023-05-12	418.50	419.05	415.50	416.00	378.87	138,328
2023-05-11	417.50	422.00	416.50	420.00	382.52	80,617
2023-05-10	418.00	420.34	415.50	416.50	379.33	58,231
2023-05-09	417.00	420.00	415.64	417.50	380.24	180,850
2023-05-05	416.50	423.00	414.55	421.00	383.43	132,719
2023-05-04	419.00	419.00	415.00	415.00	377.96	375,639
2023-05-03	421.00	424.58	419.44	422.50	384.79	77,363
2023-05-02	418.00	421.50	418.00	419.00	381.61	292,906
2023-04-28	421.00	422.20	415.50	417.00	379.78	67,076
2023-04-27	424.50	425.00	418.00	418.00	380.69	1,945,536
2023-04-26	422.50	423.50	418.77	421.50	383.88	100,610
2023-04-25	423.00	423.78	421.10	422.00	384.34	214,080
2023-04-24	431.50	431.50	421.50	421.50	383.88	79,029
2023-04-21	428.50	431.00	426.49	429.50	391.17	73,175
2023-04-20	428.50	430.50	425.49	426.00	387.98	104,740
2023-04-19	430.00	430.50	426.42	429.00	390.71	49,633
2023-04-18	424.50	431.50	424.50	431.50	392.99	105,779
2023-04-17	427.00	429.05	425.00	425.50	387.53	209,159
2023-04-14	423.50	429.00	421.10	426.50	388.44	195,987
2023-04-13	419.00	423.00	419.00	422.00	384.34	53,561
2023-04-12	417.00	421.50	412.95	419.50	382.06	72,452
2023-04-11	417.00	417.77	411.95	416.00	378.87	408,925
2023-04-06	412.00	414.53	410.00	412.00	375.23	55,494
2023-04-05	418.00	418.24	411.32	415.50	378.42	162,551
2023-04-04	422.00	423.00	417.25	418.00	380.69	226,707
2023-04-03	421.00	424.00	418.00	419.00	381.61	160,032
2023-03-31	420.00	424.00	416.25	423.00	385.25	108,806
2023-03-30	413.00	421.00	411.10	421.00	383.43	192,420

← NewerPage 15 of 22 · 1,262 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.