JPMorgan UK Small Cap Growth & Income Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 284.00 | 289.32 | 282.56 | 286.00 | 253.31 | 278,814 |
| 2024-03-05 | 279.00 | 284.05 | 279.00 | 284.00 | 251.53 | 371,276 |
| 2024-03-04 | 284.00 | 285.50 | 279.40 | 281.00 | 248.88 | 339,462 |
| 2024-03-01 | 281.00 | 287.10 | 281.00 | 285.00 | 252.42 | 795,621 |
| 2024-02-29 | 280.00 | 284.00 | 278.00 | 281.00 | 248.88 | 257,709 |
| 2024-02-28 | 281.00 | 284.60 | 278.00 | 279.00 | 247.11 | 306,718 |
| 2024-02-27 | 284.00 | 289.00 | 281.00 | 281.00 | 248.88 | 112,296 |
| 2024-02-26 | 282.00 | 285.72 | 281.50 | 283.00 | 250.65 | 198,951 |
| 2024-02-23 | 284.00 | 286.00 | 282.31 | 285.00 | 252.42 | 192,711 |
| 2024-02-22 | 282.00 | 287.44 | 281.17 | 282.00 | 249.76 | 154,678 |
| 2024-02-21 | 281.00 | 287.00 | 280.00 | 280.00 | 247.99 | 27,838 |
| 2024-02-20 | 284.00 | 286.00 | 281.00 | 282.00 | 249.76 | 85,506 |
| 2024-02-19 | 284.17 | 287.00 | 281.60 | 284.50 | 251.98 | 52,053 |
| 2024-02-16 | 285.00 | 285.00 | 282.00 | 282.00 | 249.76 | 314,664 |
| 2024-02-15 | 284.00 | 286.00 | 282.38 | 284.00 | 251.53 | 132,901 |
| 2024-02-14 | 285.00 | 286.05 | 283.00 | 283.00 | 250.65 | 218,209 |
| 2024-02-13 | 286.00 | 290.00 | 283.00 | 285.00 | 252.42 | 57,469 |
| 2024-02-12 | 284.00 | 289.00 | 284.00 | 286.00 | 253.31 | 104,377 |
| 2024-02-09 | 286.00 | 288.00 | 285.00 | 285.00 | 252.42 | 149,198 |
| 2024-02-08 | 290.00 | 292.00 | 277.00 | 285.00 | 252.42 | 128,041 |
| 2024-02-07 | 287.00 | 292.00 | 285.00 | 285.00 | 252.42 | 114,310 |
| 2024-02-06 | 287.00 | 292.00 | 285.00 | 285.00 | 252.42 | 410,380 |
| 2024-02-05 | 287.00 | 291.00 | 285.00 | 285.00 | 252.42 | 111,689 |
| 2024-02-02 | 287.00 | 292.00 | 286.12 | 287.00 | 254.19 | 185,185 |
| 2024-02-01 | 288.00 | 292.00 | 285.00 | 285.00 | 252.42 | 55,353 |
| 2024-01-31 | 289.00 | 291.00 | 288.36 | 290.00 | 253.66 | 143,936 |
| 2024-01-30 | 291.00 | 292.01 | 290.00 | 290.00 | 253.66 | 539,964 |
| 2024-01-29 | 291.00 | 291.00 | 288.00 | 288.00 | 251.91 | 101,892 |
| 2024-01-26 | 287.00 | 290.87 | 286.66 | 290.50 | 254.10 | 82,435 |
| 2024-01-25 | 286.00 | 290.00 | 285.38 | 286.00 | 250.16 | 138,562 |
| 2024-01-24 | 285.00 | 288.60 | 283.68 | 287.50 | 251.47 | 205,859 |
| 2024-01-23 | 284.00 | 288.44 | 283.16 | 284.00 | 248.41 | 350,581 |
| 2024-01-22 | 285.00 | 287.88 | 282.66 | 283.00 | 247.54 | 180,070 |
| 2024-01-19 | 283.00 | 289.00 | 283.00 | 283.00 | 247.54 | 284,860 |
| 2024-01-18 | 284.00 | 289.00 | 283.00 | 284.00 | 248.41 | 64,141 |
| 2024-01-17 | 286.00 | 287.28 | 282.00 | 286.00 | 250.16 | 55,397 |
| 2024-01-16 | 286.00 | 289.70 | 286.00 | 286.00 | 250.16 | 26,970 |
| 2024-01-15 | 289.00 | 292.00 | 286.98 | 287.00 | 251.04 | 153,501 |
| 2024-01-12 | 288.00 | 291.65 | 288.00 | 288.00 | 251.91 | 126,775 |
| 2024-01-11 | 292.00 | 292.00 | 288.62 | 289.00 | 252.78 | 106,791 |
| 2024-01-10 | 290.00 | 292.00 | 288.38 | 290.00 | 253.66 | 182,206 |
| 2024-01-09 | 291.00 | 293.00 | 288.06 | 290.00 | 253.66 | 92,984 |
| 2024-01-08 | 289.00 | 292.00 | 287.10 | 290.00 | 253.66 | 50,938 |
| 2024-01-05 | 289.00 | 293.00 | 288.95 | 289.00 | 252.78 | 234,008 |
| 2024-01-04 | 293.00 | 293.44 | 290.95 | 291.00 | 254.53 | 244,495 |
| 2024-01-03 | 293.00 | 297.69 | 289.95 | 290.00 | 253.66 | 99,532 |
| 2024-01-02 | 295.00 | 298.63 | 292.00 | 293.00 | 256.28 | 236,415 |
| 2023-12-29 | 292.00 | 296.25 | 288.64 | 294.00 | 257.16 | 151,213 |
| 2023-12-28 | 288.00 | 290.76 | 286.29 | 290.00 | 253.66 | 49,071 |
| 2023-12-27 | 285.00 | 290.00 | 282.00 | 290.00 | 253.66 | 86,409 |
| 2023-12-22 | 285.00 | 287.00 | 280.00 | 285.00 | 249.29 | 86,979 |
| 2023-12-21 | 283.00 | 286.00 | 280.00 | 286.00 | 250.16 | 77,731 |
| 2023-12-20 | 283.00 | 286.00 | 282.20 | 286.00 | 250.16 | 309,964 |
| 2023-12-19 | 283.00 | 284.00 | 278.94 | 281.00 | 245.79 | 135,791 |
| 2023-12-18 | 278.00 | 284.00 | 278.00 | 284.00 | 248.41 | 247,626 |
| 2023-12-15 | 282.00 | 285.00 | 278.00 | 279.00 | 244.04 | 270,537 |
| 2023-12-14 | 280.00 | 281.40 | 275.25 | 280.00 | 244.91 | 178,518 |
| 2023-12-13 | 275.00 | 276.28 | 272.00 | 272.00 | 237.92 | 88,117 |
| 2023-12-12 | 273.00 | 276.74 | 271.32 | 272.50 | 238.35 | 145,212 |
| 2023-12-11 | 276.00 | 277.75 | 270.00 | 272.00 | 237.92 | 330,740 |
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.