JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 368.00 | 373.00 | 362.40 | 368.50 | 334.60 | 48,343 |
| 2022-10-06 | 370.50 | 375.00 | 370.00 | 373.00 | 338.69 | 45,576 |
| 2022-10-05 | 367.50 | 374.00 | 367.50 | 373.00 | 338.69 | 67,647 |
| 2022-10-04 | 358.00 | 375.50 | 352.00 | 375.50 | 340.96 | 108,004 |
| 2022-10-03 | 342.00 | 358.00 | 342.00 | 355.00 | 322.35 | 167,915 |
| 2022-09-30 | 342.00 | 355.50 | 342.00 | 355.50 | 322.80 | 351,055 |
| 2022-09-29 | 349.00 | 349.00 | 342.93 | 345.00 | 313.27 | 352,382 |
| 2022-09-28 | 358.00 | 358.00 | 342.00 | 352.50 | 320.08 | 271,348 |
| 2022-09-27 | 358.00 | 360.40 | 356.00 | 358.00 | 325.07 | 234,094 |
| 2022-09-26 | 358.00 | 361.75 | 355.00 | 359.00 | 325.98 | 139,201 |
| 2022-09-23 | 369.00 | 369.76 | 357.50 | 360.00 | 326.89 | 203,200 |
| 2022-09-22 | 370.00 | 376.38 | 369.50 | 369.50 | 335.51 | 142,739 |
| 2022-09-21 | 375.00 | 378.00 | 371.85 | 377.00 | 342.32 | 350,820 |
| 2022-09-20 | 379.00 | 382.50 | 369.30 | 372.00 | 337.78 | 128,147 |
| 2022-09-16 | 384.00 | 384.00 | 377.00 | 377.00 | 342.32 | 216,404 |
| 2022-09-15 | 382.00 | 391.00 | 380.00 | 380.00 | 345.05 | 125,026 |
| 2022-09-14 | 385.00 | 386.00 | 381.00 | 382.50 | 347.32 | 287,273 |
| 2022-09-13 | 401.50 | 401.50 | 386.00 | 386.00 | 350.49 | 191,207 |
| 2022-09-12 | 391.50 | 399.00 | 389.74 | 399.00 | 362.30 | 92,905 |
| 2022-09-09 | 378.50 | 392.00 | 375.33 | 388.50 | 352.76 | 178,080 |
| 2022-09-08 | 380.00 | 380.00 | 369.00 | 375.50 | 340.96 | 1,451,295 |
| 2022-09-07 | 370.00 | 377.80 | 367.50 | 373.50 | 339.14 | 108,354 |
| 2022-09-06 | 370.00 | 376.70 | 370.00 | 374.00 | 339.60 | 187,445 |
| 2022-09-05 | 369.50 | 372.44 | 368.00 | 372.00 | 337.78 | 247,304 |
| 2022-09-02 | 370.00 | 382.50 | 370.00 | 382.50 | 347.32 | 87,215 |
| 2022-09-01 | 380.00 | 382.25 | 369.45 | 370.00 | 335.97 | 459,321 |
| 2022-08-31 | 385.50 | 386.55 | 379.55 | 383.00 | 347.77 | 307,296 |
| 2022-08-30 | 389.00 | 392.00 | 382.43 | 390.00 | 354.13 | 273,810 |
| 2022-08-26 | 383.50 | 391.32 | 383.50 | 385.50 | 350.04 | 115,933 |
| 2022-08-25 | 384.00 | 388.50 | 383.50 | 384.50 | 349.13 | 810,643 |
| 2022-08-24 | 381.00 | 396.59 | 378.80 | 385.00 | 349.59 | 157,975 |
| 2022-08-23 | 392.00 | 393.02 | 384.00 | 385.00 | 349.59 | 135,987 |
| 2022-08-22 | 396.00 | 396.99 | 388.00 | 391.00 | 355.03 | 232,334 |
| 2022-08-19 | 404.00 | 409.78 | 398.00 | 398.00 | 361.39 | 69,160 |
| 2022-08-18 | 400.50 | 410.77 | 400.50 | 406.50 | 369.11 | 86,394 |
| 2022-08-17 | 406.50 | 408.79 | 400.00 | 404.00 | 366.84 | 136,682 |
| 2022-08-16 | 406.00 | 414.46 | 405.00 | 408.00 | 370.47 | 95,286 |
| 2022-08-15 | 410.00 | 411.50 | 406.50 | 406.50 | 369.11 | 29,819 |
| 2022-08-12 | 408.50 | 415.30 | 408.50 | 409.00 | 371.38 | 65,133 |
| 2022-08-11 | 416.00 | 417.50 | 409.50 | 409.50 | 371.83 | 77,964 |
| 2022-08-10 | 403.00 | 416.00 | 402.38 | 411.00 | 373.19 | 70,912 |
| 2022-08-09 | 412.00 | 416.84 | 404.00 | 404.00 | 366.84 | 55,080 |
| 2022-08-08 | 413.50 | 416.74 | 410.45 | 411.50 | 373.65 | 35,600 |
| 2022-08-05 | 412.50 | 418.50 | 412.50 | 416.00 | 377.73 | 34,675 |
| 2022-08-04 | 413.00 | 417.00 | 408.63 | 414.50 | 376.37 | 334,860 |
| 2022-08-03 | 398.50 | 412.00 | 398.50 | 408.00 | 370.47 | 43,223 |
| 2022-08-02 | 400.50 | 408.90 | 400.50 | 404.00 | 366.84 | 204,420 |
| 2022-08-01 | 409.50 | 413.50 | 407.49 | 410.00 | 372.29 | 210,278 |
| 2022-07-29 | 404.50 | 413.00 | 400.17 | 412.00 | 374.10 | 277,636 |
| 2022-07-28 | 393.00 | 401.00 | 393.00 | 401.00 | 364.11 | 139,117 |
| 2022-07-27 | 396.00 | 396.00 | 390.50 | 392.00 | 355.94 | 103,271 |
| 2022-07-26 | 393.00 | 396.00 | 389.50 | 390.00 | 354.13 | 581,821 |
| 2022-07-25 | 392.50 | 397.43 | 391.37 | 394.00 | 357.76 | 146,638 |
| 2022-07-22 | 398.00 | 404.00 | 391.18 | 394.50 | 358.21 | 131,566 |
| 2022-07-21 | 392.00 | 398.00 | 388.42 | 394.00 | 357.76 | 210,617 |
| 2022-07-20 | 394.00 | 398.00 | 392.00 | 392.00 | 355.94 | 187,817 |
| 2022-07-19 | 382.00 | 392.50 | 379.48 | 389.50 | 353.67 | 82,696 |
| 2022-07-18 | 370.00 | 389.00 | 370.00 | 384.50 | 349.13 | 187,570 |
| 2022-07-15 | 370.00 | 383.00 | 370.00 | 379.50 | 344.59 | 51,135 |
| 2022-07-14 | 370.00 | 374.00 | 369.67 | 372.00 | 337.78 | 164,123 |
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.