JPMorgan UK Small Cap Growth & Income Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	269.00	277.00	263.73	270.50	236.60	178,061
2023-12-07	268.00	268.10	263.36	267.50	233.98	107,905
2023-12-06	268.00	271.00	263.94	267.50	233.98	197,427
2023-12-05	265.00	269.00	262.25	266.50	233.10	354,695
2023-12-04	263.00	265.70	261.50	261.50	228.73	157,735
2023-12-01	263.00	264.50	261.19	264.00	230.92	53,080
2023-11-30	263.00	266.00	260.72	262.00	229.17	121,814
2023-11-29	263.00	265.00	260.60	265.00	231.79	55,554
2023-11-28	262.00	266.00	260.20	262.00	229.17	39,064
2023-11-27	263.00	264.92	260.63	263.00	230.04	56,381
2023-11-24	264.00	266.00	260.00	264.00	230.92	71,794
2023-11-23	263.00	265.94	258.00	263.50	230.48	46,945
2023-11-22	262.00	264.25	260.40	261.00	228.29	65,046
2023-11-21	265.00	265.00	260.00	264.00	230.92	175,480
2023-11-20	262.00	266.12	260.79	264.00	230.92	63,403
2023-11-17	261.00	265.00	257.28	265.00	231.79	100,082
2023-11-16	260.00	261.00	256.00	259.00	226.54	104,523
2023-11-15	261.00	263.00	255.10	260.50	227.86	93,715
2023-11-14	250.00	256.00	248.00	256.00	223.92	206,200
2023-11-13	252.00	252.00	246.75	252.00	220.42	57,451
2023-11-10	246.00	250.00	245.00	249.00	217.80	147,583
2023-11-09	249.00	250.98	246.01	249.00	217.80	55,507
2023-11-08	248.00	251.00	246.48	248.50	217.36	63,790
2023-11-07	249.00	251.00	247.45	248.50	217.36	24,172
2023-11-06	249.00	250.46	248.48	249.00	217.80	30,081
2023-11-03	249.00	250.16	246.56	249.00	217.80	215,201
2023-11-02	242.00	246.28	239.44	246.00	215.17	187,747
2023-11-01	236.00	239.11	235.10	239.00	209.05	68,403
2023-10-31	237.00	241.00	233.10	236.00	206.43	99,124
2023-10-30	235.00	237.00	229.79	236.00	206.43	147,683
2023-10-27	230.00	232.00	229.00	230.00	201.18	63,581
2023-10-26	232.00	232.00	229.00	230.00	201.18	56,555
2023-10-25	239.00	243.10	237.00	238.00	201.44	92,015
2023-10-24	239.00	242.88	238.00	239.00	202.29	56,638
2023-10-23	242.00	244.28	238.00	240.00	203.13	131,908
2023-10-20	244.00	245.25	237.00	240.00	203.13	132,442
2023-10-19	245.00	246.80	244.20	246.00	208.21	61,827
2023-10-18	247.00	248.92	245.00	245.00	207.37	2,083,816
2023-10-17	245.00	250.00	244.09	247.00	209.06	216,809
2023-10-16	249.00	253.17	245.48	247.00	209.06	116,559
2023-10-13	251.00	254.00	249.50	249.50	211.17	233,392
2023-10-12	253.00	254.00	251.50	251.50	212.87	246,927
2023-10-11	253.00	255.00	251.00	251.50	212.87	86,291
2023-10-10	252.00	255.40	251.00	251.00	212.44	45,817
2023-10-09	252.00	254.52	250.00	251.00	212.44	208,516
2023-10-06	255.00	259.00	252.90	254.50	215.41	74,668
2023-10-05	255.00	255.00	253.56	254.00	214.98	75,443
2023-10-04	260.00	261.22	253.00	254.00	214.98	164,766
2023-10-03	260.00	261.92	257.00	257.00	217.52	97,906
2023-10-02	265.00	271.00	260.89	261.00	220.91	63,660
2023-09-29	267.00	269.83	264.60	265.50	224.72	48,984
2023-09-28	266.00	270.02	263.00	265.50	224.72	98,337
2023-09-27	265.00	267.78	265.00	265.00	224.29	80,320
2023-09-26	269.00	269.34	268.00	268.50	227.26	72,049
2023-09-25	269.00	272.00	264.85	270.00	228.53	78,751
2023-09-22	270.00	270.80	266.30	268.00	226.83	41,660
2023-09-21	265.00	268.00	265.00	268.00	226.83	63,967
2023-09-20	265.00	269.63	264.78	268.00	226.83	104,177
2023-09-19	263.12	265.86	261.95	264.00	223.45	215,908
2023-09-18	264.00	267.00	261.66	263.00	222.60	95,682

← NewerPage 13 of 22 · 1,263 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.