JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 442.00 | 442.16 | 434.25 | 440.50 | 419.13 | 1,721,949 |
| 2024-11-22 | 435.00 | 441.50 | 435.00 | 439.00 | 417.70 | 374,867 |
| 2024-11-21 | 438.00 | 440.50 | 435.50 | 438.00 | 416.75 | 1,638,539 |
| 2024-11-20 | 438.00 | 445.00 | 438.00 | 438.00 | 416.75 | 208,296 |
| 2024-11-19 | 447.00 | 447.13 | 440.00 | 444.00 | 422.46 | 252,953 |
| 2024-11-18 | 453.50 | 457.50 | 447.00 | 448.50 | 426.74 | 193,220 |
| 2024-11-15 | 450.50 | 454.15 | 450.50 | 453.50 | 431.50 | 19,895 |
| 2024-11-14 | 450.00 | 455.50 | 449.31 | 452.50 | 430.55 | 81,797 |
| 2024-11-13 | 452.00 | 452.75 | 447.50 | 450.50 | 428.65 | 40,112 |
| 2024-11-12 | 454.00 | 455.50 | 453.00 | 454.00 | 431.98 | 213,640 |
| 2024-11-11 | 458.00 | 460.00 | 453.00 | 459.00 | 436.73 | 159,336 |
| 2024-11-08 | 450.00 | 456.01 | 450.00 | 453.50 | 431.50 | 1,511,393 |
| 2024-11-07 | 453.00 | 456.24 | 450.00 | 455.50 | 433.40 | 213,100 |
| 2024-11-06 | 461.50 | 461.50 | 451.00 | 451.00 | 429.12 | 153,368 |
| 2024-11-05 | 451.50 | 454.82 | 451.00 | 453.00 | 431.02 | 201,851 |
| 2024-11-04 | 457.50 | 457.50 | 454.52 | 455.00 | 432.93 | 219,384 |
| 2024-11-01 | 454.50 | 457.50 | 451.82 | 457.00 | 434.83 | 127,641 |
| 2024-10-31 | 459.00 | 459.00 | 451.50 | 451.50 | 429.60 | 78,712 |
| 2024-10-30 | 456.50 | 466.00 | 456.00 | 456.00 | 433.88 | 126,333 |
| 2024-10-29 | 461.50 | 465.00 | 456.63 | 457.50 | 435.31 | 106,584 |
| 2024-10-28 | 463.50 | 464.64 | 460.66 | 462.50 | 440.06 | 183,854 |
| 2024-10-25 | 461.00 | 466.00 | 461.00 | 464.50 | 441.97 | 465,092 |
| 2024-10-24 | 463.00 | 463.50 | 458.50 | 461.50 | 439.11 | 206,425 |
| 2024-10-23 | 461.00 | 463.50 | 459.50 | 462.00 | 439.59 | 341,777 |
| 2024-10-22 | 462.00 | 465.75 | 460.50 | 463.50 | 441.01 | 260,342 |
| 2024-10-21 | 469.50 | 469.50 | 462.50 | 464.00 | 441.49 | 250,639 |
| 2024-10-18 | 467.00 | 470.00 | 464.51 | 470.00 | 447.20 | 127,161 |
| 2024-10-17 | 463.50 | 467.25 | 462.10 | 467.00 | 444.34 | 219,984 |
| 2024-10-16 | 461.50 | 464.00 | 458.50 | 462.00 | 439.59 | 177,028 |
| 2024-10-15 | 460.00 | 464.00 | 459.50 | 461.00 | 438.64 | 1,204,873 |
| 2024-10-14 | 461.50 | 461.50 | 458.18 | 461.00 | 438.64 | 382,527 |
| 2024-10-11 | 461.50 | 463.50 | 458.88 | 463.50 | 441.01 | 252,921 |
| 2024-10-10 | 461.00 | 461.00 | 457.00 | 461.00 | 438.64 | 469,626 |
| 2024-10-09 | 461.00 | 466.00 | 459.00 | 460.50 | 438.16 | 844,723 |
| 2024-10-08 | 460.00 | 463.00 | 458.40 | 458.50 | 436.26 | 244,958 |
| 2024-10-07 | 463.50 | 465.50 | 460.00 | 462.50 | 440.06 | 217,189 |
| 2024-10-04 | 461.50 | 464.00 | 460.50 | 462.50 | 440.06 | 159,173 |
| 2024-10-03 | 465.50 | 465.88 | 461.50 | 461.50 | 439.11 | 66,962 |
| 2024-10-02 | 465.00 | 468.00 | 461.00 | 461.00 | 438.64 | 902,387 |
| 2024-10-01 | 467.50 | 468.50 | 463.29 | 464.00 | 441.49 | 1,332,668 |
| 2024-09-30 | 465.50 | 467.50 | 463.50 | 467.50 | 444.82 | 519,076 |
| 2024-09-27 | 464.50 | 467.00 | 464.15 | 466.00 | 443.39 | 341,188 |
| 2024-09-26 | 467.50 | 467.50 | 463.50 | 464.00 | 441.49 | 99,248 |
| 2024-09-25 | 460.00 | 464.00 | 459.50 | 459.50 | 437.21 | 74,271 |
| 2024-09-24 | 465.50 | 465.50 | 461.50 | 462.00 | 439.59 | 118,682 |
| 2024-09-23 | 462.00 | 465.93 | 459.00 | 462.50 | 440.06 | 170,673 |
| 2024-09-20 | 459.50 | 473.00 | 459.50 | 467.50 | 444.82 | 590,814 |
| 2024-09-19 | 467.00 | 473.50 | 467.00 | 470.50 | 447.68 | 135,749 |
| 2024-09-18 | 466.00 | 466.76 | 462.50 | 464.50 | 441.97 | 669,669 |
| 2024-09-17 | 460.00 | 467.00 | 460.00 | 466.50 | 443.87 | 108,530 |
| 2024-09-16 | 461.50 | 463.00 | 458.50 | 463.00 | 440.54 | 219,367 |
| 2024-09-13 | 456.50 | 461.25 | 456.00 | 461.00 | 438.64 | 250,591 |
| 2024-09-12 | 446.00 | 460.00 | 446.00 | 458.00 | 435.78 | 379,184 |
| 2024-09-11 | 441.00 | 452.77 | 441.00 | 452.50 | 430.55 | 587,002 |
| 2024-09-10 | 445.00 | 448.00 | 445.00 | 447.50 | 425.79 | 352,865 |
| 2024-09-09 | 443.00 | 445.00 | 441.20 | 445.00 | 423.41 | 110,562 |
| 2024-09-06 | 441.50 | 450.00 | 439.50 | 439.50 | 418.18 | 163,509 |
| 2024-09-05 | 452.00 | 493.27 | 443.60 | 446.00 | 424.36 | 21,265,827 |
| 2024-09-04 | 444.00 | 448.00 | 442.94 | 446.50 | 424.84 | 93,315 |
| 2024-09-03 | 449.00 | 459.50 | 446.00 | 446.00 | 424.36 | 96,086 |
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.