JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 403.00 | 409.00 | 403.00 | 406.00 | 369.77 | 68,872 |
| 2023-01-03 | 398.50 | 406.12 | 397.20 | 403.00 | 367.03 | 108,567 |
| 2022-12-30 | 391.00 | 397.00 | 390.59 | 396.50 | 361.11 | 16,780 |
| 2022-12-29 | 400.00 | 400.00 | 391.50 | 396.00 | 360.66 | 35,695 |
| 2022-12-28 | 394.00 | 397.50 | 394.00 | 395.50 | 360.20 | 205,774 |
| 2022-12-23 | 397.00 | 397.73 | 394.50 | 397.00 | 361.57 | 40,173 |
| 2022-12-22 | 395.00 | 399.01 | 395.00 | 397.50 | 362.02 | 45,097 |
| 2022-12-21 | 386.00 | 399.50 | 386.00 | 399.50 | 362.75 | 111,907 |
| 2022-12-20 | 389.50 | 391.00 | 387.00 | 388.00 | 352.31 | 69,841 |
| 2022-12-19 | 390.00 | 394.00 | 389.02 | 392.50 | 356.40 | 231,226 |
| 2022-12-16 | 394.50 | 398.00 | 388.00 | 388.50 | 352.76 | 242,657 |
| 2022-12-15 | 400.00 | 400.00 | 394.50 | 396.00 | 359.57 | 85,426 |
| 2022-12-14 | 402.50 | 403.85 | 401.00 | 401.00 | 364.11 | 77,507 |
| 2022-12-13 | 395.00 | 407.00 | 394.44 | 407.00 | 369.56 | 198,080 |
| 2022-12-12 | 395.50 | 399.50 | 394.50 | 395.00 | 358.67 | 52,191 |
| 2022-12-09 | 394.00 | 399.75 | 394.00 | 397.00 | 360.48 | 45,529 |
| 2022-12-08 | 394.00 | 397.83 | 394.00 | 394.00 | 357.76 | 72,800 |
| 2022-12-07 | 397.00 | 403.38 | 392.50 | 392.50 | 356.40 | 144,654 |
| 2022-12-06 | 405.00 | 407.37 | 395.50 | 395.50 | 359.12 | 63,411 |
| 2022-12-05 | 410.00 | 410.60 | 407.00 | 407.00 | 369.56 | 30,442 |
| 2022-12-02 | 413.50 | 415.00 | 410.00 | 410.00 | 372.29 | 38,678 |
| 2022-12-01 | 407.00 | 416.00 | 405.00 | 416.00 | 377.73 | 97,370 |
| 2022-11-30 | 409.00 | 409.83 | 406.43 | 408.00 | 370.47 | 43,230 |
| 2022-11-29 | 411.00 | 411.00 | 406.50 | 406.50 | 369.11 | 134,988 |
| 2022-11-28 | 406.50 | 408.50 | 403.67 | 407.50 | 370.02 | 118,462 |
| 2022-11-25 | 407.50 | 414.00 | 406.20 | 414.00 | 375.92 | 43,854 |
| 2022-11-24 | 407.50 | 413.00 | 407.00 | 410.50 | 372.74 | 34,272 |
| 2022-11-23 | 408.50 | 414.00 | 406.00 | 408.50 | 370.92 | 41,439 |
| 2022-11-22 | 411.00 | 412.00 | 405.92 | 409.00 | 371.38 | 63,009 |
| 2022-11-21 | 412.00 | 415.00 | 410.50 | 410.50 | 372.74 | 104,177 |
| 2022-11-18 | 410.00 | 413.00 | 404.93 | 408.00 | 370.47 | 66,550 |
| 2022-11-17 | 405.50 | 411.00 | 404.00 | 409.50 | 371.83 | 37,577 |
| 2022-11-16 | 410.00 | 414.90 | 405.50 | 405.50 | 368.20 | 79,848 |
| 2022-11-15 | 416.50 | 422.50 | 411.50 | 411.50 | 373.65 | 306,629 |
| 2022-11-14 | 414.00 | 421.00 | 410.00 | 421.00 | 382.28 | 111,629 |
| 2022-11-11 | 399.50 | 421.00 | 391.63 | 417.00 | 378.64 | 312,790 |
| 2022-11-10 | 385.00 | 405.00 | 381.23 | 405.00 | 367.75 | 193,442 |
| 2022-11-09 | 389.00 | 393.00 | 381.50 | 387.50 | 351.86 | 195,544 |
| 2022-11-08 | 390.00 | 393.50 | 384.75 | 391.00 | 355.03 | 36,461 |
| 2022-11-07 | 383.00 | 387.00 | 377.04 | 387.00 | 351.40 | 55,928 |
| 2022-11-04 | 383.50 | 383.80 | 377.00 | 381.00 | 345.95 | 53,044 |
| 2022-11-03 | 378.00 | 382.50 | 375.00 | 377.00 | 342.32 | 47,759 |
| 2022-11-02 | 387.00 | 389.50 | 380.00 | 380.00 | 345.05 | 147,341 |
| 2022-11-01 | 392.50 | 397.00 | 386.00 | 387.00 | 351.40 | 201,736 |
| 2022-10-31 | 386.00 | 391.50 | 385.05 | 386.00 | 350.49 | 138,437 |
| 2022-10-28 | 388.50 | 389.50 | 385.64 | 386.00 | 350.49 | 119,684 |
| 2022-10-27 | 395.00 | 398.00 | 389.90 | 390.00 | 354.13 | 45,044 |
| 2022-10-26 | 377.50 | 394.00 | 375.75 | 394.00 | 357.76 | 102,434 |
| 2022-10-25 | 372.00 | 385.00 | 371.00 | 385.00 | 349.59 | 50,483 |
| 2022-10-24 | 374.50 | 377.40 | 364.54 | 374.50 | 340.05 | 109,141 |
| 2022-10-21 | 375.00 | 375.25 | 364.70 | 370.00 | 335.97 | 320,067 |
| 2022-10-20 | 367.00 | 376.50 | 364.93 | 376.50 | 341.87 | 109,556 |
| 2022-10-19 | 364.50 | 369.50 | 364.50 | 367.50 | 333.70 | 68,502 |
| 2022-10-18 | 375.50 | 375.59 | 363.50 | 373.00 | 338.69 | 164,037 |
| 2022-10-17 | 358.50 | 376.00 | 354.98 | 372.00 | 337.78 | 153,627 |
| 2022-10-14 | 358.00 | 366.00 | 356.22 | 360.00 | 326.89 | 138,643 |
| 2022-10-13 | 348.00 | 357.00 | 339.00 | 355.00 | 322.35 | 123,105 |
| 2022-10-12 | 350.00 | 353.50 | 345.50 | 349.50 | 317.35 | 181,432 |
| 2022-10-11 | 360.00 | 360.00 | 348.50 | 352.00 | 319.62 | 125,256 |
| 2022-10-10 | 365.50 | 368.00 | 359.00 | 361.50 | 328.25 | 83,908 |
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.