JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 620.00 | 620.00 | 611.00 | 611.00 | 598.74 | 124,785 |
| 2026-04-28 | 617.00 | 621.00 | 613.00 | 614.00 | 601.68 | 140,638 |
| 2026-04-27 | 620.00 | 622.49 | 615.05 | 617.00 | 604.62 | 90,376 |
| 2026-04-24 | 619.00 | 623.41 | 615.00 | 615.00 | 602.66 | 46,113 |
| 2026-04-23 | 623.00 | 628.00 | 619.00 | 623.00 | 610.50 | 151,423 |
| 2026-04-22 | 629.00 | 632.00 | 625.75 | 629.00 | 616.38 | 48,913 |
| 2026-04-21 | 635.00 | 635.00 | 627.00 | 627.00 | 614.42 | 65,656 |
| 2026-04-20 | 635.00 | 636.00 | 628.00 | 631.00 | 618.34 | 150,135 |
| 2026-04-17 | 635.00 | 642.00 | 628.98 | 639.00 | 626.18 | 74,733 |
| 2026-04-16 | 629.00 | 633.00 | 626.00 | 629.00 | 616.38 | 129,231 |
| 2026-04-15 | 620.00 | 629.00 | 620.00 | 627.00 | 614.42 | 124,889 |
| 2026-04-14 | 617.00 | 627.00 | 615.42 | 625.00 | 612.46 | 371,275 |
| 2026-04-13 | 611.00 | 617.80 | 610.55 | 617.00 | 604.62 | 122,095 |
| 2026-04-10 | 609.00 | 618.05 | 607.00 | 618.00 | 605.60 | 223,068 |
| 2026-04-09 | 608.00 | 611.26 | 604.00 | 610.00 | 597.76 | 179,250 |
| 2026-04-08 | 610.00 | 618.00 | 602.00 | 612.00 | 599.72 | 300,684 |
| 2026-04-07 | 588.00 | 598.00 | 579.00 | 587.00 | 575.22 | 332,847 |
| 2026-04-02 | 575.00 | 586.00 | 569.88 | 586.00 | 574.24 | 203,990 |
| 2026-04-01 | 588.00 | 591.00 | 584.00 | 588.00 | 576.20 | 197,782 |
| 2026-03-31 | 564.00 | 575.00 | 557.60 | 575.00 | 563.46 | 303,066 |
| 2026-03-30 | 558.00 | 562.00 | 556.00 | 558.00 | 546.81 | 323,806 |
| 2026-03-27 | 567.00 | 571.00 | 556.00 | 557.00 | 545.83 | 271,543 |
| 2026-03-26 | 566.00 | 576.00 | 566.00 | 570.00 | 558.56 | 205,809 |
| 2026-03-25 | 571.00 | 577.00 | 568.60 | 573.00 | 561.50 | 271,055 |
| 2026-03-24 | 571.00 | 574.00 | 562.44 | 564.00 | 552.69 | 256,483 |
| 2026-03-23 | 555.00 | 574.00 | 548.00 | 568.00 | 556.60 | 468,955 |
| 2026-03-20 | 578.00 | 581.00 | 564.00 | 564.00 | 552.69 | 371,328 |
| 2026-03-19 | 579.00 | 582.54 | 572.00 | 573.00 | 561.50 | 244,418 |
| 2026-03-18 | 592.00 | 597.00 | 588.00 | 589.00 | 577.18 | 203,527 |
| 2026-03-17 | 585.00 | 589.00 | 581.22 | 586.00 | 574.24 | 420,924 |
| 2026-03-16 | 583.00 | 591.00 | 580.00 | 584.00 | 572.28 | 268,841 |
| 2026-03-13 | 584.00 | 592.00 | 582.08 | 584.00 | 572.28 | 131,524 |
| 2026-03-12 | 596.00 | 601.00 | 588.00 | 588.00 | 576.20 | 168,454 |
| 2026-03-11 | 605.00 | 605.00 | 594.00 | 597.00 | 585.02 | 95,801 |
| 2026-03-10 | 596.00 | 604.00 | 596.00 | 601.00 | 588.94 | 663,635 |
| 2026-03-09 | 596.00 | 596.00 | 583.00 | 586.00 | 574.24 | 190,717 |
| 2026-03-06 | 621.00 | 623.00 | 603.82 | 606.00 | 593.84 | 166,267 |
| 2026-03-05 | 626.00 | 630.94 | 616.00 | 616.00 | 603.64 | 184,912 |
| 2026-03-04 | 609.00 | 629.00 | 609.00 | 623.00 | 610.50 | 283,636 |
| 2026-03-03 | 630.00 | 638.48 | 611.02 | 612.00 | 599.72 | 181,228 |
| 2026-03-02 | 642.00 | 646.00 | 638.00 | 642.00 | 629.12 | 112,076 |
| 2026-02-27 | 656.00 | 661.00 | 654.89 | 659.00 | 645.78 | 122,241 |
| 2026-02-26 | 655.00 | 656.00 | 651.00 | 653.00 | 639.90 | 76,694 |
| 2026-02-25 | 649.00 | 654.00 | 648.00 | 651.00 | 637.94 | 39,496 |
| 2026-02-24 | 645.00 | 649.40 | 644.00 | 647.00 | 634.02 | 83,384 |
| 2026-02-23 | 652.00 | 653.00 | 645.00 | 648.00 | 635.00 | 101,499 |
| 2026-02-20 | 645.00 | 652.00 | 645.00 | 652.00 | 638.92 | 69,809 |
| 2026-02-19 | 643.00 | 649.00 | 638.00 | 648.00 | 635.00 | 48,789 |
| 2026-02-18 | 640.00 | 647.00 | 637.90 | 647.00 | 634.02 | 206,801 |
| 2026-02-17 | 634.00 | 643.00 | 630.00 | 643.00 | 630.10 | 32,485 |
| 2026-02-16 | 625.00 | 635.00 | 625.00 | 635.00 | 622.26 | 57,525 |
| 2026-02-13 | 623.00 | 630.00 | 623.00 | 630.00 | 617.36 | 56,613 |
| 2026-02-12 | 634.00 | 638.00 | 623.00 | 623.00 | 610.50 | 46,693 |
| 2026-02-11 | 632.00 | 636.70 | 630.00 | 630.00 | 617.36 | 77,861 |
| 2026-02-10 | 633.00 | 637.00 | 632.00 | 634.00 | 621.28 | 71,762 |
| 2026-02-09 | 632.00 | 637.00 | 626.64 | 631.00 | 618.34 | 109,936 |
| 2026-02-06 | 626.00 | 630.00 | 621.00 | 625.00 | 612.46 | 22,049 |
| 2026-02-05 | 626.00 | 629.00 | 621.00 | 621.00 | 608.54 | 109,665 |
| 2026-02-04 | 626.00 | 632.00 | 623.00 | 628.00 | 615.40 | 69,957 |
| 2026-02-03 | 631.00 | 635.00 | 626.00 | 626.00 | 613.44 | 82,391 |
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.