JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 507.00 | 517.00 | 507.00 | 509.00 | 455.48 | 113,229 |
| 2022-01-18 | 515.00 | 515.00 | 507.00 | 511.00 | 457.27 | 104,386 |
| 2022-01-17 | 520.00 | 525.00 | 515.00 | 515.00 | 460.85 | 56,092 |
| 2022-01-14 | 524.00 | 526.00 | 516.00 | 516.00 | 461.75 | 55,764 |
| 2022-01-13 | 528.00 | 534.00 | 524.00 | 524.00 | 468.91 | 80,233 |
| 2022-01-12 | 524.00 | 533.00 | 523.89 | 529.00 | 473.38 | 69,727 |
| 2022-01-11 | 525.00 | 531.00 | 521.00 | 521.00 | 466.22 | 62,999 |
| 2022-01-10 | 545.00 | 545.21 | 520.00 | 520.00 | 465.33 | 107,751 |
| 2022-01-07 | 556.00 | 556.00 | 544.00 | 544.00 | 486.80 | 44,072 |
| 2022-01-06 | 553.00 | 554.49 | 548.16 | 552.00 | 493.96 | 53,217 |
| 2022-01-05 | 557.00 | 560.00 | 554.45 | 559.00 | 500.23 | 91,813 |
| 2022-01-04 | 548.00 | 560.00 | 543.26 | 558.00 | 499.33 | 171,611 |
| 2021-12-31 | 540.00 | 545.00 | 537.99 | 545.00 | 487.70 | 66,953 |
| 2021-12-30 | 546.00 | 546.00 | 538.65 | 542.00 | 485.01 | 198,059 |
| 2021-12-29 | 546.00 | 548.00 | 540.67 | 544.00 | 486.80 | 143,963 |
| 2021-12-24 | 539.00 | 547.00 | 536.94 | 544.00 | 486.80 | 38,865 |
| 2021-12-23 | 534.00 | 542.00 | 532.22 | 535.00 | 478.75 | 75,627 |
| 2021-12-22 | 524.00 | 535.00 | 524.00 | 530.00 | 474.27 | 62,607 |
| 2021-12-21 | 525.00 | 530.00 | 525.00 | 525.00 | 469.80 | 84,658 |
| 2021-12-20 | 521.00 | 524.00 | 514.00 | 524.00 | 468.91 | 81,744 |
| 2021-12-17 | 531.00 | 531.00 | 522.05 | 527.00 | 471.59 | 182,341 |
| 2021-12-16 | 535.00 | 537.23 | 528.00 | 528.00 | 472.48 | 126,992 |
| 2021-12-15 | 525.00 | 531.79 | 522.00 | 525.00 | 468.73 | 296,808 |
| 2021-12-14 | 537.00 | 538.95 | 524.00 | 532.00 | 474.98 | 96,022 |
| 2021-12-13 | 541.00 | 541.00 | 532.00 | 532.00 | 474.98 | 257,115 |
| 2021-12-10 | 538.00 | 545.00 | 535.00 | 541.00 | 483.01 | 111,132 |
| 2021-12-09 | 545.00 | 546.00 | 539.00 | 545.00 | 486.58 | 43,940 |
| 2021-12-08 | 541.00 | 546.00 | 536.66 | 541.00 | 483.01 | 153,442 |
| 2021-12-07 | 535.00 | 538.33 | 533.10 | 536.00 | 478.55 | 203,711 |
| 2021-12-06 | 530.00 | 530.00 | 523.00 | 526.00 | 469.62 | 69,534 |
| 2021-12-03 | 528.00 | 532.00 | 522.00 | 525.00 | 468.73 | 69,371 |
| 2021-12-02 | 526.00 | 529.00 | 521.00 | 525.00 | 468.73 | 197,160 |
| 2021-12-01 | 529.00 | 535.00 | 524.00 | 531.00 | 474.08 | 49,146 |
| 2021-11-30 | 523.00 | 529.15 | 520.00 | 525.00 | 468.73 | 384,693 |
| 2021-11-29 | 530.00 | 535.85 | 525.00 | 528.00 | 471.40 | 147,700 |
| 2021-11-26 | 536.00 | 536.60 | 522.00 | 522.00 | 466.05 | 167,059 |
| 2021-11-25 | 548.00 | 549.28 | 544.00 | 544.00 | 485.69 | 67,422 |
| 2021-11-24 | 558.00 | 558.00 | 543.00 | 543.00 | 484.80 | 66,719 |
| 2021-11-23 | 561.00 | 562.20 | 553.00 | 559.00 | 499.08 | 66,405 |
| 2021-11-22 | 561.00 | 572.00 | 560.00 | 567.00 | 506.22 | 64,545 |
| 2021-11-19 | 570.00 | 570.00 | 560.00 | 567.00 | 506.22 | 90,850 |
| 2021-11-18 | 562.00 | 569.00 | 562.00 | 569.00 | 508.01 | 125,624 |
| 2021-11-17 | 575.00 | 575.54 | 563.00 | 563.00 | 502.65 | 73,453 |
| 2021-11-16 | 573.00 | 575.00 | 566.28 | 574.00 | 512.47 | 32,650 |
| 2021-11-15 | 568.00 | 573.00 | 564.46 | 573.00 | 511.58 | 37,055 |
| 2021-11-12 | 567.00 | 569.52 | 563.00 | 563.00 | 502.65 | 50,005 |
| 2021-11-11 | 565.00 | 566.00 | 563.00 | 566.00 | 505.33 | 90,083 |
| 2021-11-10 | 575.00 | 579.18 | 562.00 | 562.00 | 501.76 | 59,441 |
| 2021-11-09 | 580.00 | 580.59 | 568.00 | 569.00 | 508.01 | 76,156 |
| 2021-11-08 | 583.00 | 583.00 | 574.00 | 574.00 | 512.47 | 89,199 |
| 2021-11-05 | 572.00 | 588.00 | 572.00 | 582.00 | 519.62 | 129,029 |
| 2021-11-04 | 565.00 | 575.00 | 562.00 | 572.00 | 510.69 | 516,662 |
| 2021-11-03 | 558.00 | 564.00 | 558.00 | 564.00 | 503.55 | 82,369 |
| 2021-11-02 | 562.00 | 563.00 | 557.00 | 560.00 | 499.97 | 139,172 |
| 2021-11-01 | 551.00 | 564.00 | 544.11 | 560.00 | 499.97 | 296,563 |
| 2021-10-29 | 548.00 | 549.00 | 543.00 | 546.00 | 487.48 | 73,413 |
| 2021-10-28 | 546.00 | 556.00 | 545.38 | 550.00 | 491.05 | 84,964 |
| 2021-10-27 | 546.00 | 550.00 | 544.85 | 548.00 | 489.26 | 161,159 |
| 2021-10-26 | 538.00 | 551.00 | 538.00 | 550.00 | 491.05 | 136,767 |
| 2021-10-25 | 539.00 | 543.63 | 538.00 | 541.00 | 483.01 | 116,500 |
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.