JPMorgan UK Small Cap Growth & Income Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 342.50 | 349.50 | 342.50 | 347.00 | 347.00 | 71,598 |
| 2026-10-14 | 351.00 | 353.50 | 345.50 | 348.00 | 348.00 | 171,427 |
| 2026-10-13 | 351.50 | 353.50 | 346.50 | 347.00 | 347.00 | 285,903 |
| 2026-10-12 | 349.50 | 352.50 | 344.00 | 351.00 | 351.00 | 87,605 |
| 2026-10-09 | 348.50 | 353.50 | 345.97 | 350.00 | 350.00 | 209,749 |
| 2026-10-08 | 342.00 | 349.00 | 341.50 | 349.00 | 349.00 | 78,387 |
| 2026-10-07 | 343.00 | 353.00 | 343.00 | 346.00 | 346.00 | 159,112 |
| 2026-10-06 | 343.50 | 353.00 | 343.50 | 350.50 | 350.50 | 63,049 |
| 2026-10-05 | 345.50 | 351.50 | 345.50 | 346.50 | 346.50 | 194,953 |
| 2026-10-02 | 350.00 | 350.00 | 340.50 | 347.50 | 347.50 | 153,406 |
| 2026-10-01 | 343.50 | 353.00 | 340.50 | 350.00 | 350.00 | 157,514 |
| 2026-09-30 | 350.50 | 354.50 | 344.14 | 350.50 | 350.50 | 247,536 |
| 2026-09-29 | 342.00 | 352.00 | 342.00 | 350.50 | 350.50 | 117,761 |
| 2026-09-28 | 352.00 | 353.00 | 340.00 | 349.00 | 349.00 | 984,569 |
| 2026-09-25 | 346.00 | 350.50 | 342.08 | 344.00 | 344.00 | 496,671 |
| 2026-09-24 | 347.00 | 350.00 | 340.00 | 346.00 | 346.00 | 116,199 |
| 2026-09-23 | 347.50 | 349.60 | 341.00 | 346.00 | 346.00 | 125,532 |
| 2026-09-22 | 347.00 | 350.00 | 344.00 | 348.50 | 348.50 | 139,030 |
| 2026-09-21 | 342.00 | 349.61 | 333.00 | 349.50 | 349.50 | 128,148 |
| 2026-09-18 | 332.50 | 342.00 | 332.50 | 339.50 | 339.50 | 110,464 |
| 2026-09-17 | 331.00 | 341.00 | 331.00 | 340.00 | 340.00 | 150,322 |
| 2026-09-16 | 339.50 | 341.00 | 331.00 | 332.50 | 332.50 | 227,795 |
| 2026-09-15 | 332.50 | 343.00 | 330.00 | 331.50 | 331.50 | 1,456,527 |
| 2026-09-14 | 341.50 | 341.50 | 333.00 | 336.00 | 336.00 | 137,269 |
| 2026-09-11 | 336.50 | 344.38 | 332.50 | 336.50 | 336.50 | 105,971 |
| 2026-09-10 | 337.50 | 346.50 | 335.50 | 336.00 | 336.00 | 131,255 |
| 2026-09-09 | 340.50 | 346.00 | 337.00 | 337.00 | 337.00 | 124,064 |
| 2026-09-08 | 355.00 | 355.00 | 340.97 | 344.00 | 344.00 | 152,392 |
| 2026-09-07 | 350.50 | 354.50 | 346.00 | 349.00 | 349.00 | 146,760 |
| 2026-09-04 | 341.50 | 354.00 | 341.50 | 346.50 | 346.50 | 217,917 |
| 2026-09-03 | 340.50 | 350.00 | 340.50 | 349.00 | 349.00 | 159,460 |
| 2026-09-02 | 347.00 | 354.50 | 340.50 | 345.00 | 345.00 | 267,772 |
| 2026-09-01 | 350.50 | 360.00 | 347.01 | 350.00 | 350.00 | 249,079 |
| 2026-08-28 | 358.00 | 361.00 | 350.50 | 356.50 | 356.50 | 215,636 |
| 2026-08-27 | 357.00 | 361.50 | 352.00 | 355.00 | 355.00 | 246,096 |
| 2026-08-26 | 362.50 | 363.00 | 355.00 | 356.50 | 356.50 | 152,716 |
| 2026-08-25 | 362.50 | 362.50 | 354.50 | 357.50 | 357.50 | 280,674 |
| 2026-08-24 | 363.00 | 363.00 | 355.50 | 358.00 | 358.00 | 160,872 |
| 2026-08-21 | 356.00 | 360.50 | 354.50 | 358.50 | 358.50 | 163,782 |
| 2026-08-20 | 359.50 | 366.50 | 356.00 | 356.00 | 356.00 | 161,247 |
| 2026-08-19 | 363.00 | 367.50 | 360.62 | 364.00 | 360.27 | 239,907 |
| 2026-08-18 | 363.00 | 368.00 | 360.55 | 364.50 | 360.76 | 277,516 |
| 2026-08-17 | 367.50 | 368.00 | 361.00 | 364.00 | 360.27 | 334,573 |
| 2026-08-14 | 367.50 | 367.50 | 347.03 | 364.50 | 360.76 | 282,089 |
| 2026-08-13 | 363.00 | 365.97 | 361.50 | 363.00 | 359.28 | 99,878 |
| 2026-08-12 | 359.50 | 367.50 | 358.50 | 363.50 | 359.78 | 72,703 |
| 2026-08-11 | 364.00 | 369.00 | 361.00 | 364.00 | 360.27 | 622,309 |
| 2026-08-10 | 362.00 | 366.50 | 352.50 | 364.50 | 360.76 | 430,109 |
| 2026-08-07 | 354.00 | 362.00 | 352.20 | 360.00 | 356.31 | 258,663 |
| 2026-08-06 | 350.50 | 356.50 | 349.50 | 355.00 | 351.36 | 281,578 |
| 2026-08-05 | 349.50 | 352.50 | 345.50 | 351.00 | 347.40 | 205,094 |
| 2026-08-04 | 343.50 | 347.50 | 338.00 | 347.00 | 343.44 | 293,589 |
| 2026-08-03 | 347.50 | 347.50 | 339.50 | 340.00 | 336.52 | 144,201 |
| 2026-07-31 | 348.00 | 348.00 | 338.50 | 342.50 | 338.99 | 291,606 |
| 2026-07-30 | 344.00 | 347.50 | 338.00 | 342.00 | 338.50 | 124,411 |
| 2026-07-29 | 341.50 | 344.00 | 339.00 | 339.50 | 336.02 | 1,037,717 |
| 2026-07-28 | 342.50 | 344.00 | 341.00 | 342.00 | 338.50 | 174,319 |
| 2026-07-27 | 341.00 | 342.86 | 332.50 | 342.00 | 338.50 | 1,019,623 |
| 2026-07-24 | 335.00 | 342.00 | 328.50 | 337.50 | 334.04 | 1,594,368 |
| 2026-07-23 | 339.50 | 341.50 | 334.00 | 334.50 | 331.07 | 320,483 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0373 GBP |
| 2026-05-21 | 0.0363 GBP |
| 2026-02-19 | 0.0363 GBP |
| 2025-11-20 | 0.0363 GBP |
| 2025-08-21 | 0.0363 GBP |
| 2025-05-22 | 0.0376 GBP |
| 2025-02-20 | 0.0376 GBP |
| 2024-11-21 | 0.0376 GBP |
| 2024-08-22 | 0.0376 GBP |
| 2024-05-23 | 0.0646 GBP |
| 2024-02-01 | 0.0360 GBP |
| 2023-10-26 | 0.0770 GBP |
| 2022-11-10 | 0.0690 GBP |
| 2021-10-28 | 0.0570 GBP |
| 2020-10-29 | 0.0550 GBP |
| 2019-11-07 | 0.0550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.