JPMorgan UK Small Cap Growth & Income Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 283.00 | 286.00 | 280.88 | 285.00 | 241.22 | 38,477 |
| 2022-12-23 | 284.00 | 284.00 | 281.30 | 284.00 | 240.37 | 8,556 |
| 2022-12-22 | 286.00 | 286.00 | 280.34 | 282.00 | 238.68 | 141,920 |
| 2022-12-21 | 284.00 | 286.00 | 279.12 | 284.00 | 240.37 | 253,659 |
| 2022-12-20 | 278.00 | 282.00 | 277.79 | 282.00 | 238.68 | 44,848 |
| 2022-12-19 | 278.00 | 284.00 | 277.10 | 278.00 | 235.30 | 118,623 |
| 2022-12-16 | 280.00 | 284.80 | 277.00 | 277.00 | 234.45 | 57,885 |
| 2022-12-15 | 284.71 | 287.00 | 283.50 | 283.50 | 239.95 | 17,154 |
| 2022-12-14 | 285.20 | 288.00 | 283.50 | 283.50 | 239.95 | 30,278 |
| 2022-12-13 | 285.00 | 288.00 | 281.00 | 284.00 | 240.37 | 67,372 |
| 2022-12-12 | 284.00 | 289.00 | 282.05 | 284.00 | 240.37 | 17,099 |
| 2022-12-09 | 282.10 | 286.00 | 281.81 | 283.00 | 239.53 | 29,474 |
| 2022-12-08 | 285.00 | 288.50 | 281.00 | 281.00 | 237.84 | 41,543 |
| 2022-12-07 | 290.00 | 295.00 | 284.33 | 285.50 | 241.64 | 101,113 |
| 2022-12-06 | 289.00 | 293.00 | 289.00 | 293.00 | 247.99 | 113,575 |
| 2022-12-05 | 293.00 | 295.00 | 292.06 | 293.00 | 247.99 | 39,076 |
| 2022-12-02 | 292.00 | 295.00 | 290.00 | 291.50 | 246.72 | 115,651 |
| 2022-12-01 | 293.00 | 294.00 | 289.25 | 293.00 | 247.99 | 92,865 |
| 2022-11-30 | 285.00 | 293.00 | 285.00 | 291.50 | 246.72 | 239,813 |
| 2022-11-29 | 288.00 | 289.00 | 286.86 | 289.00 | 244.61 | 14,282 |
| 2022-11-28 | 281.00 | 287.00 | 280.70 | 285.00 | 241.22 | 61,092 |
| 2022-11-25 | 284.00 | 286.00 | 282.00 | 282.00 | 238.68 | 20,528 |
| 2022-11-24 | 284.00 | 285.00 | 281.82 | 282.00 | 238.68 | 51,284 |
| 2022-11-23 | 283.00 | 284.50 | 279.60 | 283.00 | 239.53 | 379,534 |
| 2022-11-22 | 282.00 | 285.00 | 278.68 | 282.00 | 238.68 | 78,497 |
| 2022-11-21 | 281.20 | 284.00 | 278.06 | 281.00 | 237.84 | 47,592 |
| 2022-11-18 | 282.00 | 282.00 | 278.63 | 280.00 | 236.99 | 21,492 |
| 2022-11-17 | 277.00 | 281.78 | 277.00 | 278.50 | 235.72 | 47,619 |
| 2022-11-16 | 281.00 | 285.55 | 277.96 | 279.50 | 236.57 | 122,965 |
| 2022-11-15 | 285.00 | 287.00 | 281.00 | 281.50 | 238.26 | 50,553 |
| 2022-11-14 | 284.00 | 287.94 | 282.00 | 285.50 | 241.64 | 246,663 |
| 2022-11-11 | 278.00 | 288.00 | 277.00 | 285.50 | 241.64 | 273,380 |
| 2022-11-10 | 266.00 | 278.00 | 264.25 | 278.00 | 235.30 | 132,382 |
| 2022-11-09 | 271.00 | 272.00 | 268.15 | 271.50 | 223.95 | 72,510 |
| 2022-11-08 | 264.00 | 271.00 | 264.00 | 269.00 | 221.89 | 77,998 |
| 2022-11-07 | 267.00 | 270.50 | 262.50 | 268.50 | 221.48 | 93,600 |
| 2022-11-04 | 266.00 | 266.00 | 259.50 | 265.00 | 218.59 | 65,259 |
| 2022-11-03 | 262.00 | 265.00 | 260.00 | 260.00 | 214.47 | 76,422 |
| 2022-11-02 | 261.50 | 267.00 | 261.50 | 264.50 | 218.18 | 28,100 |
| 2022-11-01 | 263.00 | 265.00 | 260.36 | 263.50 | 217.36 | 125,486 |
| 2022-10-31 | 257.00 | 259.75 | 256.06 | 259.50 | 214.06 | 135,542 |
| 2022-10-28 | 259.00 | 261.19 | 255.00 | 258.50 | 213.23 | 93,836 |
| 2022-10-27 | 262.00 | 262.06 | 259.99 | 261.00 | 215.29 | 59,432 |
| 2022-10-26 | 260.00 | 265.30 | 256.60 | 260.00 | 214.47 | 122,265 |
| 2022-10-25 | 245.00 | 258.00 | 243.70 | 257.00 | 211.99 | 120,849 |
| 2022-10-24 | 245.00 | 248.00 | 241.54 | 246.50 | 203.33 | 69,652 |
| 2022-10-21 | 242.00 | 245.47 | 240.26 | 243.50 | 200.86 | 750,969 |
| 2022-10-20 | 244.00 | 246.68 | 240.12 | 246.00 | 202.92 | 89,015 |
| 2022-10-19 | 243.00 | 248.00 | 241.16 | 242.00 | 199.62 | 64,779 |
| 2022-10-18 | 244.00 | 246.00 | 242.50 | 243.00 | 200.45 | 1,230,917 |
| 2022-10-17 | 239.00 | 243.45 | 236.47 | 242.50 | 200.03 | 362,752 |
| 2022-10-14 | 237.00 | 244.00 | 230.00 | 237.00 | 195.50 | 339,249 |
| 2022-10-13 | 231.00 | 242.00 | 230.00 | 236.00 | 194.67 | 297,933 |
| 2022-10-12 | 236.00 | 240.50 | 231.13 | 234.00 | 193.02 | 73,373 |
| 2022-10-11 | 243.00 | 245.00 | 238.00 | 238.00 | 196.32 | 177,708 |
| 2022-10-10 | 241.00 | 243.30 | 241.00 | 242.50 | 200.03 | 103,735 |
| 2022-10-07 | 245.00 | 249.00 | 242.00 | 243.00 | 200.45 | 655,648 |
| 2022-10-06 | 246.00 | 249.00 | 244.78 | 247.00 | 203.75 | 233,436 |
| 2022-10-05 | 245.00 | 248.00 | 243.75 | 245.00 | 202.10 | 770,915 |
| 2022-10-04 | 245.00 | 250.00 | 242.90 | 250.00 | 206.22 | 470,873 |
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.