JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 545.00 | 548.64 | 539.00 | 547.00 | 523.98 | 348,214 |
| 2025-05-19 | 536.00 | 541.00 | 534.00 | 540.00 | 517.28 | 136,379 |
| 2025-05-16 | 537.00 | 541.00 | 536.75 | 538.00 | 515.36 | 166,327 |
| 2025-05-15 | 529.00 | 536.00 | 526.00 | 535.00 | 512.49 | 153,866 |
| 2025-05-14 | 526.00 | 534.00 | 526.00 | 531.00 | 508.66 | 2,067,086 |
| 2025-05-13 | 523.00 | 535.00 | 523.00 | 531.00 | 508.66 | 72,177 |
| 2025-05-12 | 530.00 | 533.94 | 521.00 | 527.00 | 504.83 | 1,090,312 |
| 2025-05-09 | 523.00 | 527.00 | 520.00 | 524.00 | 501.95 | 35,256 |
| 2025-05-08 | 518.00 | 522.94 | 518.00 | 522.00 | 500.04 | 109,252 |
| 2025-05-07 | 518.00 | 521.00 | 514.00 | 517.00 | 495.25 | 108,115 |
| 2025-05-06 | 514.00 | 519.00 | 506.00 | 519.00 | 497.16 | 125,939 |
| 2025-05-02 | 506.00 | 512.00 | 502.78 | 511.00 | 489.50 | 84,225 |
| 2025-05-01 | 503.00 | 505.00 | 498.84 | 503.00 | 481.84 | 15,504 |
| 2025-04-30 | 497.50 | 502.00 | 495.88 | 500.00 | 478.96 | 45,008 |
| 2025-04-29 | 500.00 | 500.00 | 491.50 | 497.00 | 476.09 | 44,383 |
| 2025-04-28 | 498.00 | 500.00 | 488.00 | 494.50 | 473.69 | 45,160 |
| 2025-04-25 | 495.00 | 496.50 | 490.19 | 496.00 | 475.13 | 21,427 |
| 2025-04-24 | 489.00 | 491.00 | 485.00 | 491.00 | 470.34 | 139,225 |
| 2025-04-23 | 487.00 | 490.00 | 485.00 | 488.00 | 467.47 | 79,722 |
| 2025-04-22 | 483.00 | 483.00 | 475.00 | 480.00 | 459.80 | 798,992 |
| 2025-04-17 | 483.00 | 483.00 | 478.69 | 481.00 | 460.76 | 125,634 |
| 2025-04-16 | 472.00 | 481.50 | 472.00 | 481.50 | 461.24 | 120,085 |
| 2025-04-15 | 478.00 | 480.50 | 472.00 | 480.00 | 459.80 | 137,724 |
| 2025-04-14 | 466.50 | 476.50 | 465.50 | 475.50 | 455.49 | 139,083 |
| 2025-04-11 | 466.50 | 471.85 | 461.00 | 465.50 | 445.91 | 230,601 |
| 2025-04-10 | 468.50 | 476.00 | 461.00 | 464.50 | 444.96 | 143,886 |
| 2025-04-09 | 446.50 | 450.00 | 441.20 | 446.50 | 427.71 | 92,321 |
| 2025-04-08 | 455.00 | 461.10 | 448.00 | 457.00 | 437.77 | 256,450 |
| 2025-04-07 | 447.00 | 466.50 | 434.00 | 444.50 | 425.80 | 355,206 |
| 2025-04-04 | 479.00 | 479.00 | 454.38 | 458.00 | 438.73 | 307,512 |
| 2025-04-03 | 482.00 | 483.55 | 480.50 | 480.50 | 460.28 | 61,736 |
| 2025-04-02 | 484.50 | 491.00 | 481.70 | 487.50 | 466.99 | 35,500 |
| 2025-04-01 | 488.50 | 490.50 | 485.21 | 489.00 | 468.42 | 75,459 |
| 2025-03-31 | 493.50 | 496.50 | 483.44 | 486.00 | 465.55 | 115,160 |
| 2025-03-28 | 497.00 | 499.00 | 493.50 | 496.00 | 475.13 | 231,075 |
| 2025-03-27 | 497.50 | 503.35 | 497.00 | 497.50 | 476.57 | 46,084 |
| 2025-03-26 | 508.00 | 508.00 | 502.00 | 503.00 | 481.84 | 96,578 |
| 2025-03-25 | 502.00 | 504.16 | 499.63 | 502.00 | 480.88 | 99,171 |
| 2025-03-24 | 502.00 | 505.92 | 498.56 | 500.00 | 478.96 | 88,285 |
| 2025-03-21 | 502.00 | 505.00 | 499.00 | 500.00 | 478.96 | 593,315 |
| 2025-03-20 | 511.00 | 512.00 | 501.66 | 506.00 | 484.71 | 470,925 |
| 2025-03-19 | 510.00 | 510.63 | 507.00 | 509.00 | 487.58 | 290,045 |
| 2025-03-18 | 505.00 | 510.00 | 503.20 | 509.00 | 487.58 | 436,541 |
| 2025-03-17 | 500.00 | 505.00 | 498.20 | 504.00 | 482.79 | 250,241 |
| 2025-03-14 | 492.50 | 499.00 | 491.00 | 498.50 | 477.53 | 558,060 |
| 2025-03-13 | 493.00 | 493.00 | 490.00 | 492.00 | 471.30 | 291,069 |
| 2025-03-12 | 492.00 | 495.00 | 490.50 | 491.50 | 470.82 | 53,721 |
| 2025-03-11 | 496.00 | 496.50 | 490.50 | 491.00 | 470.34 | 162,479 |
| 2025-03-10 | 495.50 | 499.50 | 492.00 | 493.00 | 472.26 | 809,883 |
| 2025-03-07 | 494.50 | 497.50 | 489.00 | 497.50 | 476.57 | 519,806 |
| 2025-03-06 | 488.00 | 495.50 | 487.00 | 495.00 | 474.17 | 472,888 |
| 2025-03-05 | 479.00 | 488.61 | 479.00 | 485.00 | 464.59 | 723,878 |
| 2025-03-04 | 482.00 | 486.50 | 475.50 | 475.50 | 455.49 | 999,099 |
| 2025-03-03 | 483.00 | 487.00 | 482.50 | 487.00 | 466.51 | 494,294 |
| 2025-02-28 | 478.50 | 481.00 | 477.83 | 480.00 | 459.80 | 292,617 |
| 2025-02-27 | 480.50 | 482.50 | 478.50 | 482.50 | 462.20 | 144,087 |
| 2025-02-26 | 482.50 | 486.00 | 480.00 | 483.00 | 462.68 | 373,185 |
| 2025-02-25 | 480.00 | 484.00 | 480.00 | 482.00 | 461.72 | 111,476 |
| 2025-02-24 | 481.50 | 482.25 | 478.50 | 480.50 | 460.28 | 202,508 |
| 2025-02-21 | 482.50 | 485.70 | 478.50 | 478.50 | 458.37 | 60,387 |
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.