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
2026-04-27	326.50	328.50	322.50	327.00	320.06	209,708
2026-04-24	327.00	332.50	323.00	326.00	319.08	232,742
2026-04-23	330.50	332.00	327.00	331.50	324.46	121,720
2026-04-22	332.50	334.00	330.50	334.00	326.91	138,960
2026-04-21	334.00	334.00	327.50	333.00	325.93	213,148
2026-04-20	331.50	335.00	328.50	331.00	323.97	136,587
2026-04-17	329.50	337.21	307.74	334.00	326.91	200,499
2026-04-16	327.50	331.00	323.92	328.50	321.52	105,309
2026-04-15	321.50	327.50	320.50	326.00	319.08	225,626
2026-04-14	320.50	326.50	314.50	325.00	318.10	303,557
2026-04-13	311.50	320.00	310.50	320.00	313.21	317,460
2026-04-10	316.50	319.50	309.00	318.50	311.74	171,049
2026-04-09	314.50	317.50	309.00	315.50	308.80	314,801
2026-04-08	311.50	317.50	307.00	316.00	309.29	181,577
2026-04-07	299.00	309.50	299.00	302.00	295.59	321,721
2026-04-02	303.00	306.00	296.05	304.50	298.03	352,586
2026-04-01	303.00	308.00	301.50	302.00	295.59	159,483
2026-03-31	291.00	297.50	288.00	296.00	289.71	340,788
2026-03-30	289.50	293.00	287.92	290.00	283.84	254,100
2026-03-27	296.00	308.34	290.00	291.00	284.82	360,879
2026-03-26	302.00	305.00	296.50	297.00	290.69	73,106
2026-03-25	299.50	307.00	294.25	302.00	295.59	249,379
2026-03-24	299.00	303.50	294.50	298.50	292.16	151,562
2026-03-23	299.00	303.50	290.49	299.00	292.65	416,732
2026-03-20	309.00	315.51	302.00	302.00	295.59	303,032
2026-03-19	311.00	315.00	306.00	307.00	300.48	221,522
2026-03-18	320.50	324.50	315.50	316.00	309.29	389,701
2026-03-17	317.00	324.50	317.00	317.00	310.27	251,179
2026-03-16	320.00	326.00	318.88	319.00	312.23	297,030
2026-03-13	321.00	337.32	320.00	323.50	316.63	156,697
2026-03-12	326.00	329.50	324.62	326.00	319.08	157,478
2026-03-11	328.50	330.00	322.00	327.00	320.06	47,619
2026-03-10	322.00	334.50	322.00	329.00	322.01	293,169
2026-03-09	322.00	330.00	321.00	323.00	316.14	318,235
2026-03-06	337.00	346.00	331.00	333.50	326.42	98,837
2026-03-05	344.00	346.50	335.90	338.00	330.82	217,219
2026-03-04	337.50	343.50	334.50	343.00	335.72	201,720
2026-03-03	340.50	348.50	335.50	337.50	330.33	310,629
2026-03-02	355.00	355.00	347.25	350.50	343.06	232,107
2026-02-27	358.00	359.50	353.50	356.00	348.44	177,438
2026-02-26	355.50	359.00	353.50	356.00	348.44	117,775
2026-02-25	356.00	359.00	353.00	355.50	347.95	179,292
2026-02-24	353.00	355.50	353.00	353.50	345.99	112,680
2026-02-23	358.00	358.00	354.00	356.00	348.44	281,564
2026-02-20	355.00	360.00	349.50	358.00	350.40	177,302
2026-02-19	354.50	355.00	349.50	354.50	346.97	158,439
2026-02-18	351.50	358.00	351.50	357.00	345.87	113,221
2026-02-17	355.00	357.00	351.00	353.50	342.48	140,392
2026-02-16	355.00	356.50	351.00	353.00	341.99	162,612
2026-02-13	354.50	357.00	345.64	353.00	341.99	178,501
2026-02-12	357.00	357.50	351.00	351.00	340.05	272,371
2026-02-11	358.00	358.00	351.50	351.50	340.54	295,944
2026-02-10	356.50	358.00	352.50	356.50	345.38	87,304
2026-02-09	346.50	356.50	346.50	355.50	344.41	399,451
2026-02-06	347.50	350.50	341.44	350.50	339.57	581,950
2026-02-05	349.00	349.00	342.50	342.50	331.82	284,353
2026-02-04	345.00	349.50	342.50	348.00	337.15	354,945
2026-02-03	345.00	346.50	343.00	344.50	333.76	196,629
2026-02-02	340.00	344.79	336.87	343.50	332.79	126,555
2026-01-30	343.00	345.50	341.50	342.50	331.82	96,660

← NewerPage 3 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.