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
2026-07-22	335.50	343.00	335.50	340.50	337.01	206,524
2026-07-21	334.50	339.50	331.58	337.00	333.55	135,089
2026-07-20	334.50	336.00	328.00	332.50	329.09	86,793
2026-07-17	338.00	338.00	328.50	334.00	330.58	146,074
2026-07-16	334.00	336.00	330.25	336.00	332.56	435,921
2026-07-15	330.00	336.50	329.25	335.50	332.06	86,967
2026-07-14	332.00	334.00	329.00	334.00	330.58	195,000
2026-07-13	330.50	334.50	326.00	332.00	328.60	118,236
2026-07-10	329.50	335.50	327.50	333.50	330.08	177,057
2026-07-09	324.50	332.51	324.50	332.50	329.09	153,015
2026-07-08	331.00	335.50	326.00	327.00	323.65	156,396
2026-07-07	335.50	336.50	330.19	333.00	329.59	300,766
2026-07-06	334.00	334.00	329.00	331.50	328.10	253,595
2026-07-03	331.50	334.00	329.44	334.00	330.58	340,948
2026-07-02	325.50	332.00	323.88	331.00	327.61	131,392
2026-07-01	323.50	329.00	323.00	326.50	323.15	298,019
2026-06-30	324.50	328.00	320.50	326.50	323.15	244,924
2026-06-29	324.00	326.28	320.00	325.00	321.67	398,586
2026-06-26	316.00	324.00	316.00	324.00	320.68	198,040
2026-06-25	322.00	327.00	320.86	324.50	321.17	343,228
2026-06-24	322.50	324.50	318.50	324.00	320.68	266,247
2026-06-23	319.00	323.50	316.50	321.50	318.21	182,397
2026-06-22	327.50	327.50	322.00	325.50	322.16	169,713
2026-06-19	323.50	330.50	323.00	328.00	324.64	125,584
2026-06-18	326.50	334.50	324.00	329.00	325.63	213,692
2026-06-17	334.00	334.00	326.00	329.50	326.12	221,580
2026-06-16	326.00	330.00	325.50	328.50	325.13	219,724
2026-06-15	329.50	335.00	323.50	328.00	324.64	324,575
2026-06-12	324.50	328.50	319.87	326.00	322.66	215,929
2026-06-11	323.00	323.50	315.50	322.00	318.70	263,223
2026-06-10	315.50	324.00	315.24	319.00	315.73	337,055
2026-06-09	323.00	325.00	317.00	318.00	314.74	192,421
2026-06-08	321.50	324.50	315.00	321.00	317.71	393,763
2026-06-05	322.00	325.55	318.50	322.00	318.70	197,444
2026-06-04	323.50	324.50	321.50	323.00	319.69	186,068
2026-06-03	322.50	325.00	320.50	323.50	320.19	299,477
2026-06-02	324.50	328.00	322.50	325.50	322.16	315,357
2026-06-01	327.50	332.50	322.82	324.00	320.68	753,277
2026-05-29	329.50	330.00	325.02	329.00	325.63	459,750
2026-05-28	325.50	330.50	325.00	329.00	325.63	151,284
2026-05-27	328.00	331.50	327.00	330.50	327.11	650,265
2026-05-26	328.00	329.00	322.00	329.00	325.63	340,130
2026-05-22	321.50	325.19	320.87	325.00	321.67	322,089
2026-05-21	321.00	324.50	317.00	323.50	320.19	283,648
2026-05-20	316.50	327.00	316.50	327.00	320.06	372,128
2026-05-19	319.50	325.00	319.50	323.00	316.14	200,231
2026-05-18	315.00	322.50	315.00	322.50	315.65	462,159
2026-05-15	318.50	325.82	316.00	320.00	313.21	399,971
2026-05-14	318.00	326.00	318.00	324.00	317.12	489,563
2026-05-13	324.00	325.50	318.00	321.50	314.67	326,223
2026-05-12	323.50	326.50	320.00	323.00	316.14	213,794
2026-05-11	330.00	330.00	321.50	328.00	321.04	160,120
2026-05-08	329.00	331.00	319.86	330.50	323.48	296,386
2026-05-07	329.50	332.50	324.50	327.50	320.55	194,460
2026-05-06	322.50	334.00	318.00	329.00	322.01	274,014
2026-05-05	324.50	324.50	318.00	321.50	314.67	801,897
2026-05-01	327.50	327.50	321.00	322.00	315.16	399,252
2026-04-30	321.50	325.00	318.00	323.00	316.14	100,897
2026-04-29	324.50	328.00	322.00	322.00	315.16	122,406
2026-04-28	322.50	328.00	321.39	323.50	316.63	132,484

← NewerPage 2 of 3 · 126 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.