JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 485.00 | 485.00 | 478.50 | 479.50 | 459.32 | 28,805 |
| 2025-02-19 | 484.00 | 484.13 | 481.50 | 483.50 | 463.16 | 148,173 |
| 2025-02-18 | 482.00 | 485.00 | 479.00 | 485.00 | 464.59 | 62,736 |
| 2025-02-17 | 480.50 | 481.39 | 478.00 | 480.50 | 460.28 | 119,019 |
| 2025-02-14 | 479.00 | 480.50 | 477.00 | 479.00 | 458.85 | 53,286 |
| 2025-02-13 | 478.00 | 478.63 | 472.50 | 477.50 | 457.41 | 104,968 |
| 2025-02-12 | 477.50 | 477.96 | 474.50 | 474.50 | 454.53 | 89,066 |
| 2025-02-11 | 476.00 | 476.69 | 474.50 | 476.00 | 455.97 | 156,501 |
| 2025-02-10 | 474.75 | 477.00 | 472.00 | 475.00 | 455.01 | 138,053 |
| 2025-02-07 | 474.00 | 476.00 | 470.50 | 473.50 | 453.58 | 90,580 |
| 2025-02-06 | 470.50 | 475.00 | 466.36 | 473.50 | 453.58 | 70,156 |
| 2025-02-05 | 465.00 | 469.00 | 464.38 | 468.00 | 448.31 | 113,245 |
| 2025-02-04 | 468.50 | 468.50 | 465.00 | 466.00 | 446.39 | 106,083 |
| 2025-02-03 | 469.00 | 470.50 | 462.63 | 466.00 | 446.39 | 165,163 |
| 2025-01-31 | 474.00 | 476.00 | 473.50 | 475.00 | 455.01 | 75,097 |
| 2025-01-30 | 472.00 | 473.50 | 470.50 | 473.00 | 453.10 | 250,199 |
| 2025-01-29 | 470.50 | 472.50 | 467.50 | 467.50 | 447.83 | 71,551 |
| 2025-01-28 | 470.00 | 472.50 | 465.00 | 470.50 | 450.70 | 74,914 |
| 2025-01-27 | 465.00 | 469.50 | 464.54 | 469.00 | 449.27 | 73,063 |
| 2025-01-24 | 472.00 | 473.00 | 469.50 | 470.00 | 450.22 | 166,722 |
| 2025-01-23 | 468.50 | 470.00 | 466.48 | 469.00 | 449.27 | 673,193 |
| 2025-01-22 | 472.00 | 472.00 | 468.39 | 470.00 | 450.22 | 164,757 |
| 2025-01-21 | 466.50 | 470.00 | 463.94 | 470.00 | 450.22 | 142,095 |
| 2025-01-20 | 467.00 | 467.50 | 465.35 | 466.50 | 446.87 | 148,718 |
| 2025-01-17 | 456.00 | 466.32 | 456.00 | 466.00 | 446.39 | 131,360 |
| 2025-01-16 | 460.00 | 464.00 | 456.62 | 464.00 | 444.48 | 104,838 |
| 2025-01-15 | 449.00 | 460.00 | 449.00 | 459.50 | 440.17 | 137,559 |
| 2025-01-14 | 448.00 | 449.64 | 444.59 | 449.00 | 430.11 | 143,311 |
| 2025-01-13 | 444.00 | 445.24 | 444.00 | 444.50 | 425.80 | 160,683 |
| 2025-01-10 | 448.00 | 452.00 | 445.50 | 446.50 | 427.71 | 278,990 |
| 2025-01-09 | 445.50 | 450.22 | 442.50 | 449.00 | 430.11 | 251,985 |
| 2025-01-08 | 447.50 | 449.77 | 444.00 | 444.50 | 425.80 | 335,390 |
| 2025-01-07 | 448.00 | 450.00 | 448.00 | 448.00 | 429.15 | 809,954 |
| 2025-01-06 | 449.00 | 453.00 | 448.50 | 451.50 | 432.50 | 103,722 |
| 2025-01-03 | 447.50 | 450.00 | 447.50 | 449.00 | 430.11 | 60,628 |
| 2025-01-02 | 448.50 | 449.00 | 444.75 | 449.00 | 430.11 | 50,456 |
| 2024-12-31 | 448.50 | 448.50 | 443.54 | 444.50 | 425.80 | 16,297 |
| 2024-12-30 | 442.00 | 445.00 | 441.98 | 443.00 | 424.36 | 19,637 |
| 2024-12-27 | 438.00 | 445.50 | 438.00 | 444.00 | 425.32 | 131,709 |
| 2024-12-24 | 443.50 | 443.50 | 440.00 | 442.50 | 423.88 | 7,389 |
| 2024-12-23 | 438.50 | 443.15 | 438.50 | 441.50 | 422.92 | 63,454 |
| 2024-12-20 | 435.00 | 443.59 | 435.00 | 443.50 | 424.84 | 986,905 |
| 2024-12-19 | 437.50 | 441.00 | 436.00 | 440.00 | 421.49 | 329,965 |
| 2024-12-18 | 446.00 | 447.50 | 443.50 | 446.50 | 424.84 | 257,887 |
| 2024-12-17 | 443.50 | 444.70 | 440.50 | 440.50 | 419.13 | 159,203 |
| 2024-12-16 | 445.00 | 448.50 | 445.00 | 448.00 | 426.27 | 303,737 |
| 2024-12-13 | 443.00 | 448.50 | 442.56 | 448.50 | 426.74 | 211,487 |
| 2024-12-12 | 442.00 | 445.00 | 441.50 | 444.00 | 422.46 | 949,988 |
| 2024-12-11 | 440.50 | 446.00 | 440.50 | 442.50 | 421.03 | 174,740 |
| 2024-12-10 | 442.50 | 445.00 | 441.02 | 444.50 | 422.94 | 226,640 |
| 2024-12-09 | 444.00 | 445.50 | 442.00 | 444.00 | 422.46 | 114,907 |
| 2024-12-06 | 440.50 | 445.00 | 440.50 | 444.00 | 422.46 | 110,326 |
| 2024-12-05 | 439.00 | 443.00 | 438.33 | 443.00 | 421.51 | 174,214 |
| 2024-12-04 | 437.00 | 440.00 | 435.51 | 439.50 | 418.18 | 193,552 |
| 2024-12-03 | 434.00 | 436.00 | 434.00 | 436.00 | 414.85 | 130,708 |
| 2024-12-02 | 436.00 | 436.00 | 432.50 | 434.00 | 412.95 | 128,897 |
| 2024-11-29 | 434.00 | 436.00 | 434.00 | 436.00 | 414.85 | 42,154 |
| 2024-11-28 | 438.00 | 438.00 | 433.00 | 437.00 | 415.80 | 209,379 |
| 2024-11-27 | 437.00 | 439.37 | 433.50 | 433.50 | 412.47 | 192,435 |
| 2024-11-26 | 439.00 | 439.98 | 435.00 | 436.50 | 415.32 | 380,874 |
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.