JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 615.00 | 622.00 | 615.00 | 621.00 | 621.00 | 104,977 |
| 2026-07-23 | 623.00 | 628.00 | 615.00 | 619.00 | 619.00 | 209,872 |
| 2026-07-22 | 623.00 | 628.00 | 616.00 | 625.00 | 625.00 | 276,663 |
| 2026-07-21 | 617.00 | 622.00 | 614.00 | 621.00 | 621.00 | 112,439 |
| 2026-07-20 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | 54,867 |
| 2026-07-17 | 620.00 | 621.00 | 614.00 | 616.00 | 616.00 | 86,664 |
| 2026-07-16 | 617.00 | 626.00 | 614.00 | 621.00 | 621.00 | 217,387 |
| 2026-07-15 | 619.00 | 626.00 | 617.00 | 617.00 | 617.00 | 27,808 |
| 2026-07-14 | 624.00 | 625.00 | 613.75 | 621.00 | 621.00 | 73,689 |
| 2026-07-13 | 618.00 | 625.00 | 618.00 | 619.00 | 619.00 | 29,891 |
| 2026-07-10 | 626.00 | 631.00 | 621.00 | 622.00 | 622.00 | 50,796 |
| 2026-07-09 | 625.00 | 631.00 | 624.00 | 628.00 | 628.00 | 82,015 |
| 2026-07-08 | 631.00 | 631.40 | 622.00 | 625.00 | 625.00 | 115,865 |
| 2026-07-07 | 646.00 | 646.00 | 636.10 | 638.00 | 638.00 | 133,305 |
| 2026-07-06 | 651.00 | 651.00 | 644.00 | 647.00 | 647.00 | 100,324 |
| 2026-07-03 | 644.00 | 648.48 | 640.70 | 646.00 | 646.00 | 147,831 |
| 2026-07-02 | 633.00 | 643.00 | 630.00 | 639.00 | 639.00 | 206,825 |
| 2026-07-01 | 646.00 | 648.00 | 640.00 | 648.00 | 635.00 | 64,645 |
| 2026-06-30 | 637.00 | 646.00 | 637.00 | 645.00 | 632.06 | 95,615 |
| 2026-06-29 | 643.00 | 649.00 | 640.00 | 642.00 | 629.12 | 137,870 |
| 2026-06-26 | 645.00 | 647.00 | 638.75 | 641.00 | 628.14 | 282,402 |
| 2026-06-25 | 645.00 | 651.00 | 645.00 | 646.00 | 633.04 | 246,538 |
| 2026-06-24 | 647.00 | 649.00 | 643.00 | 645.00 | 632.06 | 213,705 |
| 2026-06-23 | 653.00 | 657.00 | 646.00 | 650.00 | 636.96 | 216,374 |
| 2026-06-22 | 660.00 | 665.00 | 655.20 | 658.00 | 644.80 | 236,588 |
| 2026-06-19 | 659.00 | 665.00 | 655.00 | 663.00 | 649.70 | 257,764 |
| 2026-06-18 | 657.00 | 664.35 | 656.75 | 659.00 | 645.78 | 125,516 |
| 2026-06-17 | 660.00 | 665.00 | 657.75 | 660.00 | 646.76 | 189,527 |
| 2026-06-16 | 663.00 | 664.00 | 657.00 | 658.00 | 644.80 | 177,559 |
| 2026-06-15 | 660.00 | 664.00 | 658.00 | 660.00 | 646.76 | 143,718 |
| 2026-06-12 | 643.00 | 655.00 | 643.00 | 649.00 | 635.98 | 125,400 |
| 2026-06-11 | 639.00 | 640.00 | 633.00 | 636.00 | 623.24 | 234,323 |
| 2026-06-10 | 634.00 | 642.00 | 628.00 | 632.00 | 619.32 | 46,232 |
| 2026-06-09 | 644.00 | 645.00 | 632.00 | 632.00 | 619.32 | 65,101 |
| 2026-06-08 | 640.00 | 644.00 | 631.00 | 638.00 | 625.20 | 27,636 |
| 2026-06-05 | 647.00 | 653.00 | 640.00 | 640.00 | 627.16 | 113,055 |
| 2026-06-04 | 648.00 | 651.75 | 647.00 | 647.00 | 634.02 | 445,854 |
| 2026-06-03 | 653.00 | 653.00 | 648.00 | 648.00 | 635.00 | 34,053 |
| 2026-06-02 | 659.00 | 661.00 | 651.00 | 654.00 | 640.88 | 78,526 |
| 2026-06-01 | 663.00 | 666.00 | 651.00 | 654.00 | 640.88 | 70,102 |
| 2026-05-29 | 662.00 | 666.00 | 655.60 | 661.00 | 647.74 | 102,366 |
| 2026-05-28 | 649.00 | 659.00 | 649.00 | 658.00 | 644.80 | 62,632 |
| 2026-05-27 | 659.00 | 663.25 | 652.95 | 657.00 | 643.82 | 58,417 |
| 2026-05-26 | 648.00 | 658.00 | 648.00 | 655.00 | 641.86 | 54,582 |
| 2026-05-22 | 645.00 | 651.00 | 642.00 | 642.00 | 629.12 | 54,277 |
| 2026-05-21 | 640.00 | 644.02 | 638.00 | 642.00 | 629.12 | 134,016 |
| 2026-05-20 | 636.00 | 645.00 | 632.40 | 639.00 | 626.18 | 234,244 |
| 2026-05-19 | 640.00 | 644.00 | 633.00 | 633.00 | 620.30 | 63,111 |
| 2026-05-18 | 635.00 | 642.00 | 634.00 | 640.00 | 627.16 | 115,293 |
| 2026-05-15 | 632.00 | 644.00 | 631.98 | 640.00 | 627.16 | 157,260 |
| 2026-05-14 | 643.00 | 647.00 | 637.42 | 646.00 | 633.04 | 146,575 |
| 2026-05-13 | 636.00 | 643.00 | 633.00 | 639.00 | 626.18 | 128,715 |
| 2026-05-12 | 635.00 | 642.00 | 635.00 | 636.00 | 623.24 | 31,256 |
| 2026-05-11 | 638.00 | 643.00 | 635.00 | 640.00 | 627.16 | 120,230 |
| 2026-05-08 | 633.00 | 642.00 | 633.00 | 640.00 | 627.16 | 159,176 |
| 2026-05-07 | 638.00 | 645.75 | 638.00 | 639.00 | 626.18 | 164,625 |
| 2026-05-06 | 632.00 | 643.00 | 628.00 | 639.00 | 626.18 | 150,993 |
| 2026-05-05 | 614.00 | 623.00 | 614.00 | 622.00 | 609.52 | 290,678 |
| 2026-05-01 | 615.00 | 618.00 | 612.00 | 618.00 | 605.60 | 274,718 |
| 2026-04-30 | 616.00 | 622.00 | 610.00 | 620.00 | 607.56 | 167,896 |
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.