JPMorgan Euro Small Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	408.00	411.50	404.80	411.50	374.77	250,501
2023-03-28	414.50	416.00	406.50	407.50	371.13	176,984
2023-03-27	411.00	412.00	407.45	408.00	371.59	105,053
2023-03-24	409.50	412.00	402.55	408.00	371.59	80,668
2023-03-23	415.50	418.00	412.04	416.50	379.33	83,756
2023-03-22	411.50	416.00	409.75	416.00	378.87	155,400
2023-03-21	407.00	417.50	401.15	417.00	379.78	116,728
2023-03-20	398.00	406.50	390.05	403.00	367.03	207,745
2023-03-17	403.00	414.00	402.50	402.50	366.58	284,918
2023-03-16	408.50	411.69	400.00	401.00	365.21	131,181
2023-03-15	417.00	419.46	404.00	404.50	368.40	187,698
2023-03-14	411.50	420.00	410.05	419.50	382.06	184,419
2023-03-13	429.00	430.50	410.00	411.50	374.77	152,773
2023-03-10	433.00	433.00	426.00	426.00	387.98	146,941
2023-03-09	437.00	438.00	433.00	436.50	397.54	122,377
2023-03-08	439.50	441.00	437.25	441.00	401.64	58,158
2023-03-07	439.50	442.00	435.61	439.50	400.28	100,366
2023-03-06	437.50	442.50	433.88	442.50	403.01	169,405
2023-03-03	439.50	441.50	438.50	438.50	399.36	44,167
2023-03-02	439.00	442.00	436.00	436.00	397.09	79,535
2023-03-01	438.00	440.50	433.75	439.00	399.82	100,477
2023-02-28	435.00	435.00	431.36	434.00	395.27	130,609
2023-02-27	432.00	436.50	430.93	435.00	396.18	68,333
2023-02-24	434.50	436.90	429.72	430.50	392.08	104,781
2023-02-23	436.50	439.84	433.88	434.50	395.72	63,427
2023-02-22	431.00	434.30	431.00	433.00	394.36	88,189
2023-02-21	441.00	446.50	434.72	435.50	396.63	288,399
2023-02-20	442.00	449.00	442.00	444.00	404.37	130,729
2023-02-17	446.00	446.75	441.62	445.00	405.28	181,024
2023-02-16	447.00	447.08	442.00	447.00	407.11	427,874
2023-02-15	442.00	445.50	436.87	445.50	405.74	118,841
2023-02-14	441.50	443.50	438.11	440.50	401.19	149,842
2023-02-13	437.00	442.00	437.00	442.00	402.55	42,609
2023-02-10	443.00	445.00	436.38	440.50	401.19	120,067
2023-02-09	448.50	448.50	443.50	443.50	403.92	84,322
2023-02-08	445.00	445.00	442.00	443.00	403.46	71,333
2023-02-07	441.00	443.74	439.00	440.00	400.73	79,322
2023-02-06	441.00	444.50	439.55	441.50	402.10	53,115
2023-02-03	447.00	448.00	442.38	445.00	405.28	103,668
2023-02-02	433.50	448.00	432.18	448.00	408.02	130,769
2023-02-01	425.50	431.50	422.50	430.00	391.62	82,893
2023-01-31	426.00	427.00	420.50	425.00	387.07	64,339
2023-01-30	423.00	426.50	421.00	426.00	387.98	91,128
2023-01-27	426.50	428.50	424.00	428.00	389.80	470,358
2023-01-26	423.50	428.50	423.25	427.00	388.89	75,430
2023-01-25	423.00	425.00	420.75	425.00	387.07	102,249
2023-01-24	423.00	426.00	420.97	424.50	386.61	262,535
2023-01-23	417.00	422.00	415.56	420.50	382.97	111,844
2023-01-20	409.50	417.00	409.50	416.00	378.87	36,922
2023-01-19	416.00	417.00	408.62	411.00	374.32	68,659
2023-01-18	412.00	419.00	412.00	415.00	377.96	309,383
2023-01-17	413.00	417.50	412.84	416.00	378.87	88,873
2023-01-16	412.00	417.00	408.20	417.00	379.78	95,324
2023-01-13	412.00	414.50	410.31	414.50	377.51	336,538
2023-01-12	409.00	411.50	404.94	411.00	374.32	78,966
2023-01-11	408.00	410.00	405.50	405.50	369.31	57,578
2023-01-10	405.00	409.50	402.26	403.50	367.49	215,069
2023-01-09	406.00	410.55	404.00	404.00	367.94	95,750
2023-01-06	404.00	409.00	402.77	407.50	371.13	492,984
2023-01-05	407.00	408.25	403.00	406.00	369.77	104,805

← NewerPage 16 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.