JPMorgan UK Small Cap Growth & Income Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 343.50 | 345.50 | 341.00 | 341.00 | 330.37 | 148,086 |
| 2026-01-28 | 343.50 | 345.00 | 342.50 | 342.50 | 331.82 | 135,632 |
| 2026-01-27 | 342.00 | 343.85 | 339.50 | 342.50 | 331.82 | 225,682 |
| 2026-01-26 | 339.50 | 342.50 | 339.33 | 342.00 | 331.33 | 230,072 |
| 2026-01-23 | 339.00 | 340.00 | 337.00 | 339.50 | 328.91 | 180,911 |
| 2026-01-22 | 336.00 | 340.00 | 332.00 | 338.00 | 327.46 | 177,949 |
| 2026-01-21 | 333.50 | 335.50 | 331.50 | 333.00 | 322.61 | 204,463 |
| 2026-01-20 | 331.50 | 336.50 | 330.50 | 332.00 | 321.65 | 158,645 |
| 2026-01-19 | 336.50 | 336.50 | 331.00 | 336.00 | 325.52 | 270,752 |
| 2026-01-16 | 334.00 | 337.00 | 333.50 | 335.00 | 324.55 | 168,747 |
| 2026-01-15 | 331.50 | 336.00 | 330.00 | 335.50 | 325.04 | 179,881 |
| 2026-01-14 | 331.50 | 332.50 | 328.50 | 330.50 | 320.19 | 162,484 |
| 2026-01-13 | 331.50 | 332.50 | 330.00 | 331.00 | 320.68 | 115,774 |
| 2026-01-12 | 324.00 | 331.50 | 324.00 | 330.50 | 320.19 | 236,225 |
| 2026-01-09 | 323.00 | 331.00 | 322.33 | 330.00 | 319.71 | 209,261 |
| 2026-01-08 | 326.50 | 329.50 | 321.00 | 328.00 | 317.77 | 216,585 |
| 2026-01-07 | 326.50 | 328.00 | 323.79 | 326.00 | 315.83 | 209,729 |
| 2026-01-06 | 323.00 | 327.00 | 323.00 | 326.00 | 315.83 | 280,901 |
| 2026-01-05 | 320.50 | 325.00 | 320.50 | 323.00 | 312.93 | 195,025 |
| 2026-01-02 | 320.00 | 323.00 | 320.00 | 321.00 | 310.99 | 246,405 |
| 2025-12-31 | 321.00 | 323.00 | 319.25 | 321.00 | 310.99 | 66,303 |
| 2025-12-30 | 320.00 | 323.00 | 319.00 | 321.50 | 311.47 | 90,586 |
| 2025-12-29 | 321.00 | 323.00 | 316.97 | 320.00 | 310.02 | 195,561 |
| 2025-12-24 | 321.50 | 323.00 | 317.00 | 322.50 | 312.44 | 182,917 |
| 2025-12-23 | 323.00 | 323.00 | 314.50 | 323.00 | 312.93 | 97,162 |
| 2025-12-22 | 323.00 | 323.00 | 313.50 | 323.00 | 312.93 | 93,683 |
| 2025-12-19 | 322.00 | 323.00 | 313.50 | 319.00 | 309.05 | 271,554 |
| 2025-12-18 | 318.50 | 321.50 | 313.50 | 319.00 | 309.05 | 153,041 |
| 2025-12-17 | 318.00 | 321.00 | 315.53 | 316.50 | 306.63 | 240,543 |
| 2025-12-16 | 315.00 | 320.50 | 314.50 | 315.00 | 305.18 | 80,065 |
| 2025-12-15 | 320.00 | 321.00 | 314.50 | 314.50 | 304.69 | 260,698 |
| 2025-12-12 | 315.00 | 317.90 | 313.50 | 314.00 | 304.21 | 206,843 |
| 2025-12-11 | 314.50 | 319.50 | 313.76 | 316.50 | 306.63 | 339,067 |
| 2025-12-10 | 315.00 | 319.00 | 314.50 | 316.00 | 306.15 | 121,090 |
| 2025-12-09 | 315.00 | 317.00 | 314.00 | 316.50 | 306.63 | 411,023 |
| 2025-12-08 | 316.00 | 319.00 | 312.50 | 314.00 | 304.21 | 153,097 |
| 2025-12-05 | 317.50 | 319.00 | 311.50 | 316.50 | 306.63 | 87,715 |
| 2025-12-04 | 314.50 | 318.00 | 314.00 | 315.50 | 305.66 | 113,959 |
| 2025-12-03 | 315.00 | 318.00 | 312.00 | 315.50 | 305.66 | 336,493 |
| 2025-12-02 | 316.50 | 318.00 | 311.00 | 317.50 | 307.60 | 107,543 |
| 2025-12-01 | 311.00 | 319.50 | 310.50 | 317.50 | 307.60 | 171,073 |
| 2025-11-28 | 314.50 | 320.00 | 313.71 | 320.00 | 310.02 | 358,788 |
| 2025-11-27 | 311.00 | 314.50 | 309.00 | 314.50 | 304.69 | 127,322 |
| 2025-11-26 | 308.00 | 312.50 | 305.03 | 312.50 | 302.75 | 221,606 |
| 2025-11-25 | 304.00 | 308.00 | 301.00 | 308.00 | 298.39 | 316,035 |
| 2025-11-24 | 305.50 | 306.50 | 302.31 | 304.50 | 295.00 | 308,471 |
| 2025-11-21 | 300.50 | 307.00 | 300.50 | 305.00 | 295.49 | 305,095 |
| 2025-11-20 | 306.00 | 309.50 | 304.50 | 307.50 | 297.91 | 168,323 |
| 2025-11-19 | 309.00 | 310.50 | 307.91 | 310.00 | 296.82 | 841,461 |
| 2025-11-18 | 308.50 | 311.50 | 308.18 | 309.50 | 296.34 | 289,587 |
| 2025-11-17 | 315.00 | 316.00 | 308.00 | 314.50 | 301.12 | 240,330 |
| 2025-11-14 | 316.00 | 316.00 | 310.38 | 314.00 | 300.65 | 243,089 |
| 2025-11-13 | 316.50 | 318.50 | 314.50 | 316.00 | 302.56 | 98,048 |
| 2025-11-12 | 316.50 | 318.50 | 315.00 | 317.50 | 304.00 | 289,182 |
| 2025-11-11 | 314.50 | 318.50 | 313.94 | 317.00 | 303.52 | 301,046 |
| 2025-11-10 | 312.50 | 318.00 | 310.50 | 314.50 | 301.12 | 521,237 |
| 2025-11-07 | 316.00 | 321.50 | 309.50 | 313.00 | 299.69 | 488,009 |
| 2025-11-06 | 315.50 | 322.00 | 313.50 | 313.50 | 300.17 | 184,082 |
| 2025-11-05 | 319.00 | 324.50 | 316.00 | 319.00 | 305.43 | 238,383 |
| 2025-11-04 | 320.00 | 321.50 | 316.50 | 316.50 | 303.04 | 169,362 |
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.