JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 437.00 | 437.00 | 424.57 | 427.00 | 382.10 | 178,075 |
| 2022-04-12 | 424.50 | 430.00 | 424.50 | 430.00 | 384.79 | 115,138 |
| 2022-04-11 | 428.00 | 431.50 | 425.00 | 429.00 | 383.89 | 184,511 |
| 2022-04-08 | 434.50 | 436.76 | 429.50 | 431.00 | 385.68 | 161,047 |
| 2022-04-07 | 431.00 | 439.00 | 430.00 | 435.00 | 389.26 | 220,426 |
| 2022-04-06 | 448.00 | 453.99 | 431.00 | 438.00 | 391.95 | 341,167 |
| 2022-04-05 | 449.00 | 451.40 | 445.00 | 447.00 | 400.00 | 180,451 |
| 2022-04-04 | 454.50 | 455.13 | 446.50 | 449.00 | 401.79 | 103,036 |
| 2022-04-01 | 448.50 | 454.06 | 446.00 | 450.00 | 402.69 | 96,577 |
| 2022-03-31 | 453.00 | 454.51 | 447.00 | 450.00 | 402.69 | 132,159 |
| 2022-03-30 | 452.50 | 459.50 | 449.00 | 455.00 | 407.16 | 99,938 |
| 2022-03-29 | 442.50 | 460.50 | 442.50 | 456.00 | 408.05 | 87,329 |
| 2022-03-28 | 440.00 | 448.50 | 439.50 | 446.50 | 399.55 | 135,708 |
| 2022-03-25 | 446.50 | 448.00 | 437.88 | 443.50 | 396.87 | 96,154 |
| 2022-03-24 | 442.50 | 443.95 | 438.93 | 442.00 | 395.53 | 189,059 |
| 2022-03-23 | 439.50 | 445.00 | 434.96 | 444.00 | 397.32 | 367,754 |
| 2022-03-22 | 436.00 | 443.00 | 434.00 | 442.00 | 395.53 | 77,744 |
| 2022-03-21 | 440.00 | 440.00 | 435.00 | 439.00 | 392.84 | 202,606 |
| 2022-03-18 | 429.00 | 446.50 | 428.49 | 446.50 | 399.55 | 379,114 |
| 2022-03-17 | 428.00 | 435.50 | 426.00 | 432.50 | 387.03 | 866,099 |
| 2022-03-16 | 424.00 | 434.00 | 417.50 | 428.00 | 383.00 | 390,169 |
| 2022-03-15 | 405.50 | 413.00 | 400.50 | 413.00 | 369.58 | 351,922 |
| 2022-03-14 | 412.00 | 416.16 | 403.05 | 414.00 | 370.47 | 125,379 |
| 2022-03-11 | 400.00 | 409.50 | 395.00 | 404.00 | 361.52 | 229,571 |
| 2022-03-10 | 396.50 | 397.50 | 391.00 | 397.50 | 355.71 | 222,990 |
| 2022-03-09 | 389.00 | 397.00 | 382.00 | 396.00 | 354.36 | 196,101 |
| 2022-03-08 | 378.00 | 386.00 | 370.00 | 374.50 | 335.12 | 378,200 |
| 2022-03-07 | 389.50 | 393.25 | 369.00 | 377.00 | 337.36 | 392,332 |
| 2022-03-04 | 423.50 | 430.00 | 399.00 | 402.00 | 359.73 | 226,634 |
| 2022-03-03 | 431.00 | 441.25 | 422.50 | 425.00 | 380.31 | 456,159 |
| 2022-03-02 | 436.00 | 439.50 | 430.43 | 436.00 | 390.16 | 112,560 |
| 2022-03-01 | 455.50 | 455.50 | 435.50 | 435.50 | 389.71 | 85,713 |
| 2022-02-28 | 440.50 | 453.00 | 439.00 | 453.00 | 405.37 | 101,331 |
| 2022-02-25 | 435.00 | 451.00 | 431.65 | 449.00 | 401.79 | 164,024 |
| 2022-02-24 | 429.50 | 437.00 | 423.50 | 433.00 | 387.47 | 236,660 |
| 2022-02-23 | 450.00 | 451.25 | 444.00 | 445.50 | 398.66 | 189,890 |
| 2022-02-22 | 442.00 | 452.50 | 436.59 | 446.50 | 399.55 | 592,281 |
| 2022-02-21 | 458.00 | 461.22 | 443.00 | 446.00 | 399.11 | 88,629 |
| 2022-02-18 | 460.50 | 463.00 | 455.50 | 459.00 | 410.74 | 86,943 |
| 2022-02-17 | 470.50 | 475.50 | 462.50 | 465.00 | 416.11 | 85,177 |
| 2022-02-16 | 472.50 | 475.50 | 470.00 | 473.00 | 423.27 | 127,531 |
| 2022-02-15 | 455.00 | 472.00 | 455.00 | 469.00 | 419.69 | 120,190 |
| 2022-02-14 | 469.00 | 469.47 | 455.00 | 458.00 | 409.84 | 68,729 |
| 2022-02-11 | 469.50 | 475.00 | 469.50 | 474.00 | 424.16 | 144,765 |
| 2022-02-10 | 480.50 | 484.50 | 472.50 | 479.00 | 428.64 | 247,631 |
| 2022-02-09 | 476.50 | 484.50 | 476.50 | 482.00 | 431.32 | 314,708 |
| 2022-02-08 | 476.00 | 478.50 | 471.50 | 472.00 | 422.37 | 96,811 |
| 2022-02-07 | 482.00 | 482.00 | 476.50 | 477.00 | 426.85 | 85,730 |
| 2022-02-04 | 490.00 | 490.37 | 476.00 | 476.00 | 425.95 | 142,558 |
| 2022-02-03 | 492.00 | 492.00 | 487.00 | 487.00 | 435.80 | 85,517 |
| 2022-02-02 | 493.00 | 497.00 | 490.15 | 492.00 | 440.27 | 66,228 |
| 2022-02-01 | 484.00 | 492.00 | 479.22 | 489.00 | 437.59 | 96,094 |
| 2022-01-31 | 475.50 | 483.50 | 472.23 | 483.50 | 432.66 | 242,642 |
| 2022-01-28 | 469.50 | 475.50 | 465.52 | 469.00 | 419.69 | 135,882 |
| 2022-01-27 | 470.00 | 479.50 | 470.00 | 479.50 | 429.08 | 53,582 |
| 2022-01-26 | 477.00 | 480.50 | 472.57 | 479.50 | 429.08 | 357,511 |
| 2022-01-25 | 476.50 | 489.00 | 468.73 | 470.00 | 420.58 | 211,543 |
| 2022-01-24 | 495.50 | 502.00 | 475.50 | 480.00 | 429.53 | 223,159 |
| 2022-01-21 | 507.00 | 508.98 | 498.00 | 501.00 | 448.32 | 77,758 |
| 2022-01-20 | 510.00 | 512.00 | 505.50 | 508.00 | 454.59 | 368,288 |
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.