JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 579.00 | 582.36 | 570.38 | 571.00 | 556.69 | 153,243 |
| 2025-11-05 | 580.00 | 584.00 | 578.00 | 579.00 | 564.49 | 159,877 |
| 2025-11-04 | 580.00 | 585.00 | 578.00 | 585.00 | 570.34 | 224,579 |
| 2025-11-03 | 591.00 | 591.75 | 584.95 | 585.00 | 570.34 | 30,202 |
| 2025-10-31 | 590.00 | 590.95 | 586.95 | 587.00 | 572.29 | 63,570 |
| 2025-10-30 | 593.00 | 593.00 | 589.00 | 590.00 | 575.21 | 132,383 |
| 2025-10-29 | 594.00 | 595.34 | 591.00 | 594.00 | 579.11 | 51,432 |
| 2025-10-28 | 588.00 | 593.00 | 587.50 | 593.00 | 578.14 | 151,265 |
| 2025-10-27 | 587.00 | 590.00 | 587.00 | 587.00 | 572.29 | 25,035 |
| 2025-10-24 | 582.00 | 589.00 | 581.20 | 589.00 | 574.24 | 60,835 |
| 2025-10-23 | 577.00 | 584.00 | 575.50 | 581.00 | 566.44 | 62,795 |
| 2025-10-22 | 577.00 | 580.00 | 571.00 | 576.00 | 561.56 | 45,248 |
| 2025-10-21 | 577.00 | 577.00 | 572.70 | 574.00 | 559.61 | 49,150 |
| 2025-10-20 | 571.00 | 576.00 | 571.00 | 575.00 | 560.59 | 30,728 |
| 2025-10-17 | 575.00 | 575.00 | 566.00 | 569.00 | 554.74 | 144,552 |
| 2025-10-16 | 574.00 | 580.00 | 573.00 | 577.00 | 562.54 | 88,328 |
| 2025-10-15 | 579.00 | 580.00 | 576.00 | 579.00 | 564.49 | 75,515 |
| 2025-10-14 | 575.00 | 576.00 | 571.00 | 576.00 | 561.56 | 77,967 |
| 2025-10-13 | 578.00 | 581.96 | 575.37 | 576.00 | 561.56 | 80,092 |
| 2025-10-10 | 583.00 | 584.93 | 576.00 | 578.00 | 563.51 | 197,937 |
| 2025-10-09 | 577.00 | 583.00 | 577.00 | 583.00 | 568.39 | 67,879 |
| 2025-10-08 | 575.00 | 579.00 | 573.00 | 577.00 | 562.54 | 84,933 |
| 2025-10-07 | 574.00 | 578.00 | 572.80 | 574.00 | 559.61 | 151,003 |
| 2025-10-06 | 574.00 | 578.00 | 571.60 | 574.00 | 559.61 | 87,174 |
| 2025-10-03 | 573.00 | 583.00 | 573.00 | 577.00 | 562.54 | 62,420 |
| 2025-10-02 | 577.00 | 582.00 | 574.00 | 575.00 | 560.59 | 57,262 |
| 2025-10-01 | 576.00 | 581.00 | 573.00 | 577.00 | 562.54 | 113,784 |
| 2025-09-30 | 576.00 | 581.00 | 572.00 | 578.00 | 563.51 | 83,960 |
| 2025-09-29 | 573.00 | 576.00 | 568.00 | 575.00 | 560.59 | 127,445 |
| 2025-09-26 | 572.00 | 574.00 | 569.99 | 570.00 | 555.72 | 52,855 |
| 2025-09-25 | 572.00 | 573.00 | 568.87 | 571.00 | 556.69 | 76,737 |
| 2025-09-24 | 576.00 | 577.00 | 574.00 | 574.00 | 559.61 | 39,943 |
| 2025-09-23 | 582.00 | 582.00 | 575.00 | 577.00 | 562.54 | 238,505 |
| 2025-09-22 | 573.00 | 581.00 | 572.00 | 573.00 | 558.64 | 36,494 |
| 2025-09-19 | 575.00 | 582.00 | 573.00 | 573.00 | 558.64 | 586,886 |
| 2025-09-18 | 571.00 | 580.00 | 571.00 | 579.00 | 564.49 | 103,822 |
| 2025-09-17 | 574.00 | 574.00 | 570.00 | 573.00 | 558.64 | 160,889 |
| 2025-09-16 | 567.00 | 573.00 | 567.00 | 572.00 | 557.66 | 189,218 |
| 2025-09-15 | 570.00 | 573.01 | 565.46 | 572.00 | 557.66 | 194,425 |
| 2025-09-12 | 566.00 | 570.00 | 561.00 | 568.00 | 553.77 | 240,501 |
| 2025-09-11 | 560.00 | 567.00 | 560.00 | 565.00 | 550.84 | 204,360 |
| 2025-09-10 | 563.00 | 566.00 | 559.00 | 560.00 | 545.97 | 80,840 |
| 2025-09-09 | 561.00 | 564.00 | 558.00 | 560.00 | 545.97 | 110,597 |
| 2025-09-08 | 564.00 | 566.00 | 560.00 | 560.00 | 545.97 | 68,656 |
| 2025-09-05 | 562.00 | 564.00 | 557.00 | 559.00 | 544.99 | 47,858 |
| 2025-09-04 | 562.00 | 562.00 | 557.00 | 559.00 | 544.99 | 55,513 |
| 2025-09-03 | 558.00 | 565.00 | 557.00 | 560.00 | 545.97 | 156,531 |
| 2025-09-02 | 568.00 | 573.00 | 558.00 | 559.00 | 544.99 | 143,742 |
| 2025-09-01 | 576.00 | 576.00 | 568.00 | 568.00 | 553.77 | 42,875 |
| 2025-08-29 | 578.00 | 578.00 | 569.00 | 571.00 | 556.69 | 121,732 |
| 2025-08-28 | 575.00 | 580.00 | 568.00 | 572.00 | 557.66 | 94,880 |
| 2025-08-27 | 576.00 | 581.08 | 571.00 | 572.00 | 557.66 | 117,600 |
| 2025-08-26 | 581.00 | 584.00 | 572.00 | 577.00 | 562.54 | 154,227 |
| 2025-08-22 | 583.00 | 586.00 | 578.00 | 586.00 | 571.31 | 112,971 |
| 2025-08-21 | 582.00 | 586.00 | 581.00 | 583.00 | 568.39 | 134,790 |
| 2025-08-20 | 584.00 | 587.00 | 579.00 | 585.00 | 570.34 | 61,977 |
| 2025-08-19 | 590.00 | 590.00 | 585.00 | 588.00 | 573.26 | 56,604 |
| 2025-08-18 | 588.00 | 588.00 | 580.00 | 583.00 | 568.39 | 37,414 |
| 2025-08-15 | 578.00 | 584.90 | 578.00 | 582.00 | 567.41 | 112,112 |
| 2025-08-14 | 580.00 | 583.00 | 577.92 | 581.00 | 566.44 | 142,936 |
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.