JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 374.50 | 380.50 | 371.93 | 373.00 | 338.69 | 218,210 |
| 2022-07-12 | 377.00 | 382.00 | 373.00 | 377.50 | 342.78 | 64,015 |
| 2022-07-11 | 390.00 | 390.00 | 381.00 | 382.00 | 346.86 | 140,662 |
| 2022-07-08 | 381.00 | 389.00 | 379.50 | 389.00 | 353.22 | 85,664 |
| 2022-07-07 | 376.00 | 387.00 | 376.00 | 380.00 | 345.05 | 190,747 |
| 2022-07-06 | 370.00 | 383.00 | 370.00 | 379.50 | 344.59 | 80,264 |
| 2022-07-05 | 372.00 | 381.90 | 371.00 | 371.00 | 336.87 | 162,554 |
| 2022-07-04 | 371.00 | 379.50 | 371.00 | 376.00 | 341.41 | 88,214 |
| 2022-07-01 | 375.50 | 381.50 | 374.00 | 375.50 | 340.96 | 124,282 |
| 2022-06-30 | 375.00 | 377.50 | 368.27 | 377.50 | 342.78 | 176,662 |
| 2022-06-29 | 381.50 | 384.65 | 375.45 | 382.00 | 346.86 | 161,114 |
| 2022-06-28 | 389.00 | 390.70 | 385.48 | 389.50 | 353.67 | 70,982 |
| 2022-06-27 | 380.50 | 392.00 | 376.98 | 392.00 | 355.94 | 148,999 |
| 2022-06-24 | 367.00 | 380.00 | 365.82 | 378.50 | 343.68 | 230,999 |
| 2022-06-23 | 370.50 | 370.50 | 365.50 | 366.50 | 332.79 | 173,593 |
| 2022-06-22 | 371.50 | 382.50 | 371.00 | 379.50 | 339.60 | 194,182 |
| 2022-06-21 | 371.00 | 382.38 | 371.00 | 381.00 | 340.94 | 112,600 |
| 2022-06-20 | 379.50 | 379.50 | 372.04 | 374.50 | 335.12 | 156,811 |
| 2022-06-17 | 384.50 | 384.50 | 371.00 | 375.00 | 335.57 | 782,618 |
| 2022-06-16 | 386.00 | 387.00 | 377.00 | 377.50 | 337.81 | 572,112 |
| 2022-06-15 | 386.00 | 397.24 | 386.00 | 392.00 | 350.78 | 169,730 |
| 2022-06-14 | 405.50 | 405.50 | 383.00 | 383.00 | 342.73 | 178,197 |
| 2022-06-13 | 399.50 | 399.82 | 389.00 | 392.50 | 351.23 | 269,035 |
| 2022-06-10 | 430.00 | 430.00 | 403.50 | 403.50 | 361.07 | 72,160 |
| 2022-06-09 | 437.00 | 437.00 | 420.50 | 421.00 | 376.73 | 225,686 |
| 2022-06-08 | 440.00 | 440.00 | 423.00 | 423.00 | 378.52 | 67,958 |
| 2022-06-07 | 432.00 | 433.50 | 423.50 | 427.00 | 382.10 | 80,085 |
| 2022-06-06 | 421.00 | 431.88 | 421.00 | 431.50 | 386.13 | 99,570 |
| 2022-06-01 | 430.00 | 431.00 | 421.00 | 422.50 | 378.08 | 148,992 |
| 2022-05-31 | 432.00 | 433.15 | 429.50 | 431.00 | 385.68 | 87,277 |
| 2022-05-30 | 437.50 | 440.00 | 432.50 | 437.00 | 391.05 | 114,287 |
| 2022-05-27 | 427.00 | 436.00 | 420.07 | 436.00 | 390.16 | 110,516 |
| 2022-05-26 | 415.50 | 425.50 | 413.30 | 425.50 | 380.76 | 64,616 |
| 2022-05-25 | 415.50 | 417.50 | 411.00 | 417.00 | 373.16 | 44,412 |
| 2022-05-24 | 421.50 | 422.67 | 413.00 | 413.00 | 369.58 | 168,514 |
| 2022-05-23 | 419.00 | 429.50 | 416.68 | 426.00 | 381.21 | 91,053 |
| 2022-05-20 | 420.50 | 423.50 | 417.07 | 417.50 | 373.60 | 133,543 |
| 2022-05-19 | 414.00 | 418.00 | 400.60 | 418.00 | 374.05 | 177,457 |
| 2022-05-18 | 416.00 | 421.00 | 416.00 | 420.00 | 375.84 | 149,855 |
| 2022-05-17 | 414.00 | 426.00 | 408.00 | 420.00 | 375.84 | 87,962 |
| 2022-05-16 | 411.00 | 413.98 | 409.90 | 412.00 | 368.68 | 165,886 |
| 2022-05-13 | 400.00 | 409.00 | 399.00 | 409.00 | 366.00 | 220,439 |
| 2022-05-12 | 401.50 | 405.60 | 396.50 | 402.00 | 359.73 | 155,070 |
| 2022-05-11 | 401.50 | 408.75 | 400.92 | 406.50 | 363.76 | 245,400 |
| 2022-05-10 | 405.00 | 405.88 | 399.80 | 404.00 | 361.52 | 243,199 |
| 2022-05-09 | 408.00 | 410.93 | 400.00 | 401.00 | 358.84 | 154,127 |
| 2022-05-06 | 421.00 | 421.04 | 412.00 | 416.50 | 372.71 | 241,207 |
| 2022-05-05 | 429.00 | 431.00 | 420.00 | 420.00 | 375.84 | 205,490 |
| 2022-05-04 | 420.50 | 422.62 | 418.00 | 420.00 | 375.84 | 107,838 |
| 2022-05-03 | 431.50 | 435.85 | 421.55 | 424.50 | 379.87 | 223,931 |
| 2022-04-29 | 429.00 | 436.43 | 428.00 | 434.00 | 388.37 | 104,345 |
| 2022-04-28 | 429.00 | 434.50 | 426.00 | 429.00 | 383.89 | 247,053 |
| 2022-04-27 | 425.00 | 429.33 | 421.55 | 425.00 | 380.31 | 1,829,869 |
| 2022-04-26 | 430.00 | 432.00 | 425.00 | 428.00 | 383.00 | 170,832 |
| 2022-04-25 | 422.50 | 431.12 | 419.50 | 429.00 | 383.89 | 283,574 |
| 2022-04-22 | 430.00 | 438.00 | 430.00 | 436.00 | 390.16 | 281,711 |
| 2022-04-21 | 436.00 | 442.00 | 426.45 | 438.00 | 391.95 | 138,008 |
| 2022-04-20 | 424.50 | 431.00 | 421.66 | 430.50 | 385.24 | 95,859 |
| 2022-04-19 | 423.00 | 429.75 | 418.80 | 425.50 | 380.76 | 145,844 |
| 2022-04-14 | 438.00 | 438.00 | 423.00 | 432.00 | 386.58 | 177,744 |
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.