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
2023-09-15	266.00	267.30	264.00	265.00	224.29	60,999
2023-09-14	260.00	266.00	260.00	266.00	225.14	57,224
2023-09-13	263.00	263.88	260.00	260.00	220.06	28,736
2023-09-12	263.00	265.00	262.00	263.00	222.60	34,310
2023-09-11	265.00	265.00	262.46	264.00	223.45	55,952
2023-09-08	262.00	262.54	260.30	262.00	221.75	42,190
2023-09-07	261.00	263.00	260.00	263.00	222.60	30,060
2023-09-06	262.00	263.85	261.44	262.50	222.18	60,290
2023-09-05	263.00	263.13	261.60	263.00	222.60	45,686
2023-09-04	263.00	268.00	262.70	263.00	222.60	91,592
2023-09-01	261.00	265.00	261.00	261.00	220.91	28,495
2023-08-31	262.00	265.00	262.00	262.00	221.75	37,662
2023-08-30	265.00	265.18	263.44	264.00	223.45	38,462
2023-08-29	262.00	264.00	260.80	263.50	223.02	90,357
2023-08-25	259.94	261.25	259.00	260.00	220.06	59,249
2023-08-24	261.00	267.20	261.00	261.50	221.33	64,747
2023-08-23	259.45	262.00	259.45	262.00	221.75	57,725
2023-08-22	260.00	262.00	259.26	260.50	220.48	50,929
2023-08-21	261.00	261.64	259.00	259.00	219.21	40,153
2023-08-18	265.00	266.02	259.30	260.00	220.06	94,634
2023-08-17	267.00	271.00	266.00	266.50	225.56	71,743
2023-08-16	269.00	273.00	267.45	269.00	227.68	66,421
2023-08-15	270.00	271.00	268.35	271.00	229.37	49,979
2023-08-14	268.00	272.38	268.00	271.50	229.79	33,078
2023-08-11	270.00	274.00	268.00	271.50	229.79	97,076
2023-08-10	272.00	272.00	270.00	271.50	229.79	130,833
2023-08-09	272.48	272.48	271.19	271.50	229.79	77,085
2023-08-08	272.00	272.52	270.79	272.00	230.22	37,427
2023-08-07	273.00	273.00	270.00	271.50	229.79	46,401
2023-08-04	273.00	275.00	271.25	273.00	231.06	57,357
2023-08-03	271.00	273.00	269.57	273.00	231.06	78,321
2023-08-02	268.00	272.64	268.00	271.00	229.37	69,253
2023-08-01	275.00	275.00	271.00	275.00	232.76	77,023
2023-07-31	276.00	278.00	271.00	277.00	234.45	117,610
2023-07-28	275.00	278.00	271.00	274.50	232.33	136,962
2023-07-27	274.00	275.00	270.76	275.00	232.76	53,198
2023-07-26	272.00	275.00	270.00	271.50	229.79	75,008
2023-07-25	271.00	276.00	270.40	275.00	232.76	44,902
2023-07-24	271.00	273.35	270.42	271.00	229.37	17,291
2023-07-21	276.00	276.00	270.42	271.00	229.37	30,247
2023-07-20	272.00	276.10	270.00	272.00	230.22	62,152
2023-07-19	274.00	277.55	270.79	273.00	231.06	163,380
2023-07-18	270.00	274.00	266.08	267.00	225.99	134,553
2023-07-17	270.00	274.00	270.00	271.00	229.37	35,455
2023-07-14	272.00	273.16	271.06	273.00	231.06	30,348
2023-07-13	274.00	276.00	271.06	273.00	231.06	52,514
2023-07-12	273.00	274.00	267.06	274.00	231.91	28,813
2023-07-11	269.00	271.00	266.45	269.00	227.68	49,584
2023-07-10	270.00	270.17	266.31	270.00	228.53	27,647
2023-07-07	267.00	269.90	265.00	267.00	225.99	54,778
2023-07-06	271.00	272.50	266.00	269.00	227.68	314,988
2023-07-05	273.00	276.00	270.00	273.00	231.06	27,154
2023-07-04	272.00	276.00	271.25	276.00	233.60	45,683
2023-07-03	272.00	277.00	270.75	276.00	233.60	144,390
2023-06-30	272.00	273.00	270.00	270.00	228.53	33,243
2023-06-29	273.00	274.00	270.00	274.00	231.91	28,950
2023-06-28	269.00	275.00	268.03	275.00	232.76	96,004
2023-06-27	272.00	273.00	268.00	270.00	228.53	35,092
2023-06-26	272.00	278.00	267.00	270.00	228.53	70,904
2023-06-23	280.00	282.04	271.00	275.00	232.76	122,010

← NewerPage 14 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.