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
2023-06-22	280.00	287.00	279.30	280.50	237.41	45,424
2023-06-21	282.10	287.00	280.77	283.00	239.53	36,650
2023-06-20	285.00	286.00	282.50	284.50	240.80	48,432
2023-06-19	284.00	287.00	283.20	287.00	242.91	27,523
2023-06-16	286.00	286.00	283.00	286.00	242.07	119,762
2023-06-15	284.98	287.00	283.50	284.50	240.80	69,477
2023-06-14	285.79	287.00	283.00	284.50	240.80	48,140
2023-06-13	286.00	286.50	283.50	283.50	239.95	108,450
2023-06-12	284.00	285.94	283.84	284.00	240.37	179,162
2023-06-09	282.00	286.00	282.00	283.00	239.53	54,185
2023-06-08	284.00	286.00	283.00	283.00	239.53	55,876
2023-06-07	284.79	286.00	284.36	285.00	241.22	54,522
2023-06-06	284.00	285.00	283.00	283.00	239.53	138,051
2023-06-05	281.00	284.50	278.50	283.00	239.53	146,608
2023-06-02	277.00	281.00	274.75	279.50	236.57	187,955
2023-06-01	270.00	276.00	269.74	272.50	230.64	351,157
2023-05-31	267.25	271.00	265.80	268.00	226.83	41,543
2023-05-30	268.60	273.00	266.00	267.50	226.41	85,168
2023-05-26	268.00	268.75	268.00	268.00	226.83	25,905
2023-05-25	268.79	273.00	266.63	269.50	228.10	26,509
2023-05-24	271.00	274.00	267.00	267.00	225.99	45,658
2023-05-23	274.00	276.16	271.00	271.00	229.37	114,635
2023-05-22	274.00	277.00	273.00	273.00	231.06	51,638
2023-05-19	275.00	278.00	272.00	273.00	231.06	80,433
2023-05-18	277.00	278.00	273.00	275.50	233.18	81,906
2023-05-17	277.00	277.00	272.60	277.00	234.45	32,719
2023-05-16	273.00	279.00	273.00	277.00	234.45	47,229
2023-05-15	279.00	279.46	275.64	277.00	234.45	72,346
2023-05-12	276.00	278.00	274.00	276.00	233.60	28,029
2023-05-11	276.00	280.00	276.00	276.50	234.03	68,461
2023-05-10	277.48	277.48	273.00	275.00	232.76	16,404
2023-05-09	276.00	279.00	272.00	272.00	230.22	36,672
2023-05-05	279.00	279.00	273.00	273.00	231.06	133,663
2023-05-04	275.00	278.00	273.60	274.00	231.91	95,643
2023-05-03	275.00	277.00	274.00	275.00	232.76	228,046
2023-05-02	273.00	275.00	270.43	273.50	231.49	82,695
2023-04-28	271.00	273.00	270.00	273.00	231.06	59,850
2023-04-27	269.00	271.00	266.33	269.50	228.10	24,018
2023-04-26	267.00	268.54	266.33	267.50	226.41	35,457
2023-04-25	267.00	269.64	266.40	267.00	225.99	69,918
2023-04-24	270.00	271.00	265.84	267.00	225.99	63,723
2023-04-21	270.00	270.00	265.90	268.00	226.83	76,477
2023-04-20	269.52	270.40	267.01	267.50	226.41	31,680
2023-04-19	269.00	271.00	266.80	268.00	226.83	94,610
2023-04-18	272.00	272.00	267.00	267.00	225.99	49,743
2023-04-17	272.00	272.00	268.40	270.00	228.53	82,562
2023-04-14	265.00	272.00	262.16	270.00	228.53	63,093
2023-04-13	264.00	265.00	260.95	264.00	223.45	166,152
2023-04-12	264.00	264.25	259.49	262.50	222.18	190,016
2023-04-11	260.00	264.25	260.00	263.00	222.60	64,582
2023-04-06	256.00	259.50	256.00	258.50	218.79	85,891
2023-04-05	257.00	261.75	256.00	256.00	216.68	72,025
2023-04-04	258.00	261.00	257.00	260.00	220.06	163,277
2023-04-03	262.00	263.00	256.00	258.00	218.37	220,884
2023-03-31	262.00	262.00	257.32	258.00	218.37	87,542
2023-03-30	260.00	262.00	256.79	259.00	219.21	232,277
2023-03-29	256.00	258.50	255.00	258.50	218.79	92,076
2023-03-28	258.00	260.40	254.00	257.50	217.95	134,524
2023-03-27	260.00	264.00	258.00	258.00	218.37	93,339
2023-03-24	259.00	261.00	256.75	260.00	220.06	55,272

← NewerPage 15 of 21 · 1,259 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.