JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 629.00 | 631.00 | 624.00 | 631.00 | 618.34 | 69,342 |
| 2026-01-30 | 627.00 | 631.00 | 622.00 | 629.00 | 616.38 | 29,402 |
| 2026-01-29 | 622.00 | 632.00 | 622.00 | 626.00 | 613.44 | 144,570 |
| 2026-01-28 | 626.00 | 630.00 | 623.00 | 627.00 | 614.42 | 85,233 |
| 2026-01-27 | 625.00 | 630.00 | 623.00 | 630.00 | 617.36 | 91,003 |
| 2026-01-26 | 620.00 | 623.80 | 617.00 | 620.00 | 607.56 | 56,433 |
| 2026-01-23 | 623.00 | 625.00 | 618.00 | 618.00 | 605.60 | 52,566 |
| 2026-01-22 | 616.00 | 625.00 | 614.16 | 623.00 | 610.50 | 127,014 |
| 2026-01-21 | 608.00 | 614.00 | 606.00 | 610.00 | 597.76 | 78,043 |
| 2026-01-20 | 610.00 | 611.56 | 602.00 | 609.00 | 596.78 | 68,202 |
| 2026-01-19 | 608.00 | 620.00 | 607.00 | 608.00 | 595.80 | 65,640 |
| 2026-01-16 | 620.00 | 621.31 | 616.25 | 619.00 | 606.58 | 98,594 |
| 2026-01-15 | 616.00 | 620.00 | 613.66 | 620.00 | 607.56 | 55,747 |
| 2026-01-14 | 610.00 | 615.00 | 610.00 | 613.00 | 600.70 | 36,528 |
| 2026-01-13 | 612.00 | 616.00 | 608.00 | 613.00 | 600.70 | 117,170 |
| 2026-01-12 | 610.00 | 614.00 | 610.00 | 613.00 | 600.70 | 66,272 |
| 2026-01-09 | 608.00 | 613.00 | 608.00 | 612.00 | 599.72 | 44,886 |
| 2026-01-08 | 607.00 | 612.00 | 605.00 | 611.00 | 598.74 | 39,879 |
| 2026-01-07 | 603.00 | 608.00 | 597.00 | 608.00 | 595.80 | 41,964 |
| 2026-01-06 | 600.00 | 606.00 | 600.00 | 605.00 | 592.86 | 90,325 |
| 2026-01-05 | 604.00 | 605.00 | 596.32 | 601.00 | 588.94 | 95,377 |
| 2026-01-02 | 595.00 | 601.00 | 595.00 | 598.00 | 586.00 | 21,823 |
| 2025-12-31 | 600.00 | 600.00 | 595.00 | 597.00 | 585.02 | 13,211 |
| 2025-12-30 | 590.00 | 599.00 | 590.00 | 599.00 | 586.98 | 65,258 |
| 2025-12-29 | 594.00 | 594.00 | 590.03 | 593.00 | 581.10 | 27,897 |
| 2025-12-24 | 594.00 | 595.00 | 588.00 | 589.00 | 577.18 | 21,186 |
| 2025-12-23 | 593.00 | 593.00 | 587.50 | 591.00 | 579.14 | 49,399 |
| 2025-12-22 | 592.00 | 593.00 | 586.58 | 588.00 | 576.20 | 51,530 |
| 2025-12-19 | 591.00 | 591.00 | 587.00 | 589.00 | 577.18 | 64,442 |
| 2025-12-18 | 584.00 | 590.00 | 583.61 | 588.00 | 576.20 | 79,300 |
| 2025-12-17 | 591.00 | 593.00 | 588.00 | 588.00 | 573.26 | 132,807 |
| 2025-12-16 | 586.00 | 588.00 | 582.00 | 587.00 | 572.29 | 66,365 |
| 2025-12-15 | 584.00 | 589.00 | 580.00 | 589.00 | 574.24 | 51,838 |
| 2025-12-12 | 580.00 | 591.00 | 579.00 | 583.00 | 568.39 | 128,996 |
| 2025-12-11 | 585.00 | 585.00 | 580.05 | 583.00 | 568.39 | 124,055 |
| 2025-12-10 | 580.00 | 585.00 | 578.00 | 580.00 | 565.46 | 91,053 |
| 2025-12-09 | 581.00 | 584.00 | 578.00 | 581.00 | 566.44 | 84,760 |
| 2025-12-08 | 584.00 | 585.00 | 578.00 | 578.00 | 563.51 | 79,985 |
| 2025-12-05 | 582.00 | 585.00 | 578.00 | 578.00 | 563.51 | 48,254 |
| 2025-12-04 | 578.00 | 580.00 | 575.65 | 578.00 | 563.51 | 29,547 |
| 2025-12-03 | 582.00 | 582.00 | 576.00 | 578.00 | 563.51 | 55,795 |
| 2025-12-02 | 578.00 | 580.70 | 576.90 | 577.00 | 562.54 | 63,832 |
| 2025-12-01 | 576.00 | 579.00 | 572.00 | 578.00 | 563.51 | 72,737 |
| 2025-11-28 | 580.00 | 582.00 | 576.00 | 582.00 | 567.41 | 54,760 |
| 2025-11-27 | 576.00 | 580.00 | 570.00 | 577.00 | 562.54 | 54,125 |
| 2025-11-26 | 572.00 | 574.00 | 569.30 | 574.00 | 559.61 | 39,247 |
| 2025-11-25 | 564.00 | 570.00 | 563.20 | 570.00 | 555.72 | 72,954 |
| 2025-11-24 | 564.00 | 569.00 | 558.90 | 563.00 | 548.89 | 140,088 |
| 2025-11-21 | 558.00 | 562.00 | 556.59 | 560.00 | 545.97 | 158,816 |
| 2025-11-20 | 568.00 | 575.00 | 565.78 | 567.00 | 552.79 | 54,686 |
| 2025-11-19 | 560.00 | 568.00 | 559.00 | 566.00 | 551.82 | 89,455 |
| 2025-11-18 | 565.00 | 566.00 | 557.55 | 564.00 | 549.87 | 146,778 |
| 2025-11-17 | 575.00 | 580.00 | 571.00 | 573.00 | 558.64 | 97,336 |
| 2025-11-14 | 578.00 | 579.06 | 569.00 | 574.00 | 559.61 | 191,858 |
| 2025-11-13 | 583.00 | 588.00 | 580.00 | 580.00 | 565.46 | 190,301 |
| 2025-11-12 | 580.00 | 583.90 | 577.66 | 582.00 | 567.41 | 109,638 |
| 2025-11-11 | 575.00 | 579.00 | 575.00 | 577.00 | 562.54 | 52,385 |
| 2025-11-10 | 573.00 | 577.00 | 570.87 | 572.00 | 557.66 | 104,473 |
| 2025-11-07 | 571.00 | 573.39 | 568.25 | 569.00 | 554.74 | 207,852 |
| 2025-11-06 | 579.00 | 582.36 | 570.38 | 571.00 | 556.69 | 153,243 |
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.