JPMorgan Euro Small Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 617.79 | 617.79 | 607.00 | 609.00 | 609.00 | 274,073 |
| 2026-10-16 | 614.00 | 621.00 | 614.00 | 616.00 | 616.00 | 233,051 |
| 2026-10-15 | 608.00 | 613.00 | 608.00 | 611.00 | 611.00 | 141,832 |
| 2026-10-14 | 614.00 | 617.00 | 611.00 | 612.00 | 612.00 | 118,019 |
| 2026-10-13 | 607.00 | 614.00 | 607.00 | 610.00 | 610.00 | 43,794 |
| 2026-10-12 | 607.00 | 613.00 | 605.61 | 608.00 | 608.00 | 107,982 |
| 2026-10-09 | 603.00 | 611.00 | 603.00 | 606.00 | 606.00 | 131,438 |
| 2026-10-08 | 601.00 | 602.00 | 595.00 | 599.00 | 599.00 | 401,844 |
| 2026-10-07 | 610.00 | 611.57 | 602.00 | 603.00 | 603.00 | 253,334 |
| 2026-10-06 | 614.00 | 617.53 | 611.78 | 612.00 | 612.00 | 303,440 |
| 2026-10-05 | 609.00 | 616.00 | 607.00 | 608.00 | 608.00 | 59,168 |
| 2026-10-02 | 610.00 | 616.00 | 610.00 | 611.00 | 611.00 | 35,589 |
| 2026-10-01 | 620.00 | 622.00 | 611.00 | 611.00 | 611.00 | 114,377 |
| 2026-09-30 | 635.00 | 635.00 | 621.00 | 624.00 | 624.00 | 143,464 |
| 2026-09-29 | 626.00 | 629.00 | 625.00 | 625.00 | 625.00 | 92,539 |
| 2026-09-28 | 633.00 | 633.00 | 624.52 | 627.00 | 627.00 | 77,597 |
| 2026-09-25 | 626.00 | 629.00 | 626.00 | 626.00 | 626.00 | 37,755 |
| 2026-09-24 | 626.00 | 628.00 | 624.00 | 624.00 | 624.00 | 55,358 |
| 2026-09-23 | 639.00 | 639.00 | 629.00 | 632.00 | 632.00 | 55,840 |
| 2026-09-22 | 632.00 | 634.02 | 627.16 | 631.00 | 631.00 | 59,330 |
| 2026-09-21 | 624.00 | 632.00 | 624.00 | 627.00 | 627.00 | 28,495 |
| 2026-09-18 | 626.00 | 632.00 | 620.00 | 621.00 | 621.00 | 341,875 |
| 2026-09-17 | 623.00 | 631.00 | 623.00 | 629.00 | 629.00 | 82,031 |
| 2026-09-16 | 623.00 | 626.00 | 619.00 | 624.00 | 624.00 | 91,610 |
| 2026-09-15 | 620.00 | 620.22 | 609.18 | 617.00 | 617.00 | 71,072 |
| 2026-09-14 | 624.00 | 628.00 | 617.00 | 617.00 | 617.00 | 102,068 |
| 2026-09-11 | 623.00 | 629.00 | 623.00 | 627.00 | 627.00 | 65,140 |
| 2026-09-10 | 634.00 | 636.00 | 623.00 | 624.00 | 624.00 | 145,191 |
| 2026-09-09 | 632.00 | 639.20 | 627.00 | 627.00 | 627.00 | 237,311 |
| 2026-09-08 | 633.00 | 638.50 | 633.00 | 637.00 | 637.00 | 119,807 |
| 2026-09-07 | 636.00 | 642.60 | 636.00 | 638.00 | 638.00 | 119,738 |
| 2026-09-04 | 636.00 | 640.00 | 631.00 | 637.00 | 637.00 | 26,422 |
| 2026-09-03 | 635.00 | 635.00 | 629.00 | 632.00 | 632.00 | 51,650 |
| 2026-09-02 | 628.00 | 637.00 | 627.00 | 627.00 | 627.00 | 49,080 |
| 2026-09-01 | 637.00 | 643.00 | 630.00 | 631.00 | 631.00 | 122,157 |
| 2026-08-28 | 637.00 | 643.00 | 637.00 | 643.00 | 643.00 | 50,078 |
| 2026-08-27 | 638.00 | 642.00 | 635.00 | 637.00 | 637.00 | 28,912 |
| 2026-08-26 | 634.00 | 640.00 | 632.00 | 640.00 | 640.00 | 163,192 |
| 2026-08-25 | 635.00 | 637.00 | 628.01 | 635.00 | 635.00 | 36,909 |
| 2026-08-24 | 629.00 | 630.50 | 626.00 | 630.00 | 630.00 | 172,811 |
| 2026-08-21 | 628.00 | 632.00 | 626.38 | 628.00 | 628.00 | 23,185 |
| 2026-08-20 | 625.00 | 631.00 | 623.00 | 624.00 | 624.00 | 48,749 |
| 2026-08-19 | 627.00 | 630.44 | 625.00 | 628.00 | 628.00 | 370,334 |
| 2026-08-18 | 636.00 | 636.00 | 628.00 | 628.00 | 628.00 | 64,353 |
| 2026-08-17 | 632.00 | 636.00 | 632.00 | 634.00 | 634.00 | 23,329 |
| 2026-08-14 | 634.00 | 636.00 | 630.00 | 635.00 | 635.00 | 69,200 |
| 2026-08-13 | 633.00 | 635.00 | 630.00 | 630.00 | 630.00 | 56,747 |
| 2026-08-12 | 632.00 | 635.00 | 629.90 | 630.00 | 630.00 | 33,398 |
| 2026-08-11 | 630.00 | 634.00 | 627.64 | 630.00 | 630.00 | 34,381 |
| 2026-08-10 | 638.00 | 638.00 | 626.00 | 630.00 | 630.00 | 38,224 |
| 2026-08-07 | 636.00 | 637.00 | 629.72 | 634.00 | 634.00 | 192,823 |
| 2026-08-06 | 627.00 | 637.00 | 627.00 | 633.00 | 633.00 | 90,303 |
| 2026-08-05 | 629.00 | 641.00 | 629.00 | 632.00 | 632.00 | 194,643 |
| 2026-08-04 | 632.00 | 637.00 | 628.00 | 633.00 | 633.00 | 88,025 |
| 2026-08-03 | 628.00 | 631.00 | 624.00 | 629.00 | 629.00 | 102,584 |
| 2026-07-31 | 623.00 | 637.00 | 622.00 | 625.00 | 625.00 | 57,866 |
| 2026-07-30 | 621.00 | 628.00 | 618.00 | 622.00 | 622.00 | 221,005 |
| 2026-07-29 | 626.00 | 626.00 | 618.85 | 622.00 | 622.00 | 89,773 |
| 2026-07-28 | 628.00 | 628.00 | 617.00 | 620.00 | 620.00 | 80,679 |
| 2026-07-27 | 632.00 | 633.00 | 620.00 | 620.00 | 620.00 | 51,117 |
Page 1 of 2 · 65 trading daysOlder →
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.