JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 580.00 | 588.00 | 579.00 | 580.00 | 565.46 | 115,178 |
| 2025-08-12 | 583.00 | 589.00 | 579.00 | 581.00 | 566.44 | 99,126 |
| 2025-08-11 | 584.00 | 589.00 | 581.00 | 581.00 | 566.44 | 266,801 |
| 2025-08-08 | 579.00 | 588.00 | 579.00 | 583.00 | 568.39 | 220,277 |
| 2025-08-07 | 586.00 | 588.00 | 578.00 | 583.00 | 568.39 | 164,351 |
| 2025-08-06 | 583.00 | 585.38 | 577.00 | 583.00 | 568.39 | 362,290 |
| 2025-08-05 | 581.00 | 585.00 | 579.00 | 581.00 | 566.44 | 92,414 |
| 2025-08-04 | 580.00 | 585.00 | 576.00 | 579.00 | 564.49 | 155,945 |
| 2025-08-01 | 587.00 | 589.00 | 575.00 | 577.00 | 562.54 | 134,501 |
| 2025-07-31 | 585.00 | 589.00 | 583.00 | 586.00 | 571.31 | 40,460 |
| 2025-07-30 | 580.00 | 589.00 | 577.00 | 580.00 | 565.46 | 97,111 |
| 2025-07-29 | 586.00 | 588.00 | 582.00 | 583.00 | 568.39 | 128,146 |
| 2025-07-28 | 594.00 | 595.00 | 582.00 | 582.00 | 567.41 | 90,708 |
| 2025-07-25 | 588.00 | 591.00 | 586.00 | 590.00 | 575.21 | 250,504 |
| 2025-07-24 | 590.00 | 592.00 | 584.00 | 592.00 | 577.16 | 243,293 |
| 2025-07-23 | 586.00 | 588.00 | 579.00 | 583.00 | 568.39 | 153,476 |
| 2025-07-22 | 578.00 | 582.00 | 577.37 | 579.00 | 564.49 | 110,794 |
| 2025-07-21 | 583.20 | 586.00 | 578.00 | 579.00 | 564.49 | 243,536 |
| 2025-07-18 | 580.00 | 583.00 | 578.00 | 580.00 | 565.46 | 306,031 |
| 2025-07-17 | 585.00 | 585.00 | 578.00 | 578.00 | 563.51 | 131,154 |
| 2025-07-16 | 579.00 | 581.29 | 577.08 | 578.00 | 563.51 | 157,489 |
| 2025-07-15 | 574.00 | 584.00 | 574.00 | 579.00 | 564.49 | 113,323 |
| 2025-07-14 | 578.00 | 580.00 | 574.00 | 580.00 | 565.46 | 163,712 |
| 2025-07-11 | 578.00 | 582.00 | 577.00 | 581.00 | 566.44 | 62,311 |
| 2025-07-10 | 575.00 | 581.00 | 574.50 | 580.00 | 565.46 | 204,426 |
| 2025-07-09 | 567.00 | 575.00 | 567.00 | 575.00 | 560.59 | 190,285 |
| 2025-07-08 | 560.00 | 569.00 | 560.00 | 566.00 | 551.82 | 177,705 |
| 2025-07-07 | 560.00 | 566.00 | 559.00 | 560.00 | 545.97 | 96,182 |
| 2025-07-04 | 564.00 | 566.00 | 559.00 | 559.00 | 544.99 | 142,838 |
| 2025-07-03 | 565.00 | 567.00 | 563.00 | 565.00 | 550.84 | 280,126 |
| 2025-07-02 | 569.00 | 574.00 | 567.22 | 573.00 | 548.89 | 134,543 |
| 2025-07-01 | 565.00 | 570.00 | 565.00 | 569.00 | 545.06 | 317,114 |
| 2025-06-30 | 567.00 | 568.00 | 564.00 | 566.00 | 542.19 | 75,612 |
| 2025-06-27 | 559.00 | 564.00 | 558.84 | 561.00 | 537.40 | 53,139 |
| 2025-06-26 | 555.00 | 560.00 | 552.00 | 554.00 | 530.69 | 51,318 |
| 2025-06-25 | 553.00 | 557.00 | 552.00 | 553.00 | 529.73 | 80,362 |
| 2025-06-24 | 552.00 | 561.00 | 552.00 | 554.00 | 530.69 | 76,191 |
| 2025-06-23 | 549.00 | 558.00 | 549.00 | 550.00 | 526.86 | 56,232 |
| 2025-06-20 | 555.00 | 556.00 | 551.00 | 553.00 | 529.73 | 600,113 |
| 2025-06-19 | 555.00 | 555.00 | 550.00 | 550.00 | 526.86 | 87,997 |
| 2025-06-18 | 558.00 | 566.00 | 555.00 | 555.00 | 531.65 | 83,965 |
| 2025-06-17 | 559.00 | 562.19 | 557.00 | 557.00 | 533.56 | 99,221 |
| 2025-06-16 | 561.00 | 565.00 | 555.66 | 561.00 | 537.40 | 92,698 |
| 2025-06-13 | 560.00 | 560.00 | 552.00 | 554.00 | 530.69 | 56,311 |
| 2025-06-12 | 562.00 | 565.00 | 559.00 | 563.00 | 539.31 | 141,425 |
| 2025-06-11 | 564.00 | 564.90 | 561.00 | 563.00 | 539.31 | 222,344 |
| 2025-06-10 | 563.00 | 564.00 | 556.00 | 563.00 | 539.31 | 501,465 |
| 2025-06-09 | 564.00 | 564.00 | 560.90 | 562.00 | 538.35 | 111,884 |
| 2025-06-06 | 558.00 | 564.00 | 556.00 | 564.00 | 540.27 | 159,382 |
| 2025-06-05 | 561.00 | 564.00 | 558.00 | 559.00 | 535.48 | 70,125 |
| 2025-06-04 | 560.00 | 562.00 | 553.00 | 559.00 | 535.48 | 168,095 |
| 2025-06-03 | 557.00 | 558.00 | 552.78 | 555.00 | 531.65 | 656,011 |
| 2025-06-02 | 553.00 | 562.00 | 550.00 | 553.00 | 529.73 | 634,878 |
| 2025-05-30 | 550.00 | 556.00 | 550.00 | 554.00 | 530.69 | 747,232 |
| 2025-05-29 | 556.00 | 561.00 | 550.00 | 553.00 | 529.73 | 922,551 |
| 2025-05-28 | 552.00 | 557.00 | 549.00 | 550.00 | 526.86 | 127,015 |
| 2025-05-27 | 543.00 | 551.50 | 541.71 | 551.00 | 527.82 | 251,372 |
| 2025-05-23 | 543.00 | 548.00 | 530.00 | 538.00 | 515.36 | 2,011,074 |
| 2025-05-22 | 552.00 | 552.00 | 542.00 | 543.00 | 520.15 | 38,479 |
| 2025-05-21 | 550.00 | 551.00 | 546.06 | 549.00 | 525.90 | 67,962 |
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.