JPMorgan UK Small Cap Growth & Income Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 329.50 | 330.00 | 327.00 | 329.00 | 311.51 | 226,725 |
| 2025-08-07 | 329.50 | 330.50 | 325.83 | 330.00 | 312.46 | 256,212 |
| 2025-08-06 | 328.00 | 330.00 | 328.00 | 329.00 | 311.51 | 184,096 |
| 2025-08-05 | 329.50 | 330.50 | 328.00 | 328.00 | 310.56 | 688,288 |
| 2025-08-04 | 326.00 | 329.18 | 321.05 | 329.00 | 311.51 | 132,130 |
| 2025-08-01 | 326.00 | 328.00 | 322.26 | 326.00 | 308.67 | 646,129 |
| 2025-07-31 | 328.00 | 330.00 | 322.50 | 328.00 | 310.56 | 1,983,353 |
| 2025-07-30 | 327.00 | 329.00 | 322.50 | 325.00 | 307.72 | 321,801 |
| 2025-07-29 | 331.00 | 332.00 | 326.20 | 326.50 | 309.14 | 312,845 |
| 2025-07-28 | 338.00 | 338.00 | 328.00 | 329.00 | 311.51 | 198,551 |
| 2025-07-25 | 336.50 | 337.50 | 331.56 | 334.00 | 316.24 | 102,198 |
| 2025-07-24 | 333.00 | 337.50 | 331.50 | 335.00 | 317.19 | 128,013 |
| 2025-07-23 | 334.50 | 335.50 | 331.00 | 335.00 | 317.19 | 236,273 |
| 2025-07-22 | 332.00 | 334.50 | 330.50 | 330.50 | 312.93 | 170,409 |
| 2025-07-21 | 335.50 | 336.00 | 331.00 | 332.00 | 314.35 | 163,848 |
| 2025-07-18 | 333.50 | 336.00 | 330.50 | 332.50 | 314.82 | 112,672 |
| 2025-07-17 | 331.00 | 336.00 | 331.00 | 333.00 | 315.30 | 204,542 |
| 2025-07-16 | 335.00 | 336.00 | 332.00 | 333.00 | 315.30 | 106,824 |
| 2025-07-15 | 332.50 | 337.00 | 330.50 | 333.00 | 315.30 | 157,448 |
| 2025-07-14 | 332.00 | 334.00 | 330.40 | 333.00 | 315.30 | 300,289 |
| 2025-07-11 | 332.50 | 333.50 | 331.00 | 331.00 | 313.40 | 86,372 |
| 2025-07-10 | 332.00 | 336.00 | 331.65 | 332.50 | 314.82 | 208,020 |
| 2025-07-09 | 334.00 | 335.13 | 329.50 | 331.50 | 313.88 | 88,306 |
| 2025-07-08 | 332.00 | 335.50 | 331.58 | 332.50 | 314.82 | 175,900 |
| 2025-07-07 | 334.00 | 336.00 | 328.50 | 331.00 | 313.40 | 236,336 |
| 2025-07-04 | 332.50 | 335.00 | 331.00 | 332.50 | 314.82 | 121,985 |
| 2025-07-03 | 332.00 | 335.00 | 330.68 | 333.50 | 315.77 | 219,163 |
| 2025-07-02 | 337.50 | 344.00 | 329.88 | 330.50 | 312.93 | 281,900 |
| 2025-07-01 | 336.00 | 342.50 | 335.50 | 337.00 | 319.09 | 113,334 |
| 2025-06-30 | 340.00 | 343.00 | 336.43 | 338.00 | 320.03 | 171,624 |
| 2025-06-27 | 333.00 | 339.50 | 332.38 | 338.00 | 320.03 | 226,618 |
| 2025-06-26 | 329.00 | 334.50 | 329.00 | 331.50 | 313.88 | 139,203 |
| 2025-06-25 | 331.00 | 334.50 | 328.50 | 329.00 | 311.51 | 120,038 |
| 2025-06-24 | 331.00 | 334.50 | 327.50 | 328.50 | 311.04 | 114,970 |
| 2025-06-23 | 328.00 | 334.00 | 326.00 | 329.00 | 311.51 | 158,222 |
| 2025-06-20 | 332.50 | 334.00 | 327.31 | 328.00 | 310.56 | 243,535 |
| 2025-06-19 | 326.00 | 331.00 | 325.50 | 326.00 | 308.67 | 83,218 |
| 2025-06-18 | 328.50 | 331.50 | 326.50 | 328.00 | 310.56 | 163,891 |
| 2025-06-17 | 332.00 | 332.00 | 325.50 | 330.50 | 312.93 | 397,842 |
| 2025-06-16 | 329.50 | 332.00 | 323.50 | 329.00 | 311.51 | 171,115 |
| 2025-06-13 | 327.00 | 330.50 | 324.94 | 327.50 | 310.09 | 128,625 |
| 2025-06-12 | 334.00 | 334.00 | 327.50 | 330.00 | 312.46 | 122,581 |
| 2025-06-11 | 332.00 | 338.00 | 329.50 | 333.50 | 315.77 | 381,507 |
| 2025-06-10 | 331.00 | 336.00 | 330.50 | 332.00 | 314.35 | 379,536 |
| 2025-06-09 | 331.00 | 335.00 | 330.50 | 335.00 | 317.19 | 270,015 |
| 2025-06-06 | 329.00 | 335.00 | 328.50 | 331.00 | 313.40 | 406,814 |
| 2025-06-05 | 329.00 | 334.50 | 327.00 | 330.00 | 312.46 | 462,166 |
| 2025-06-04 | 332.50 | 333.00 | 327.00 | 330.00 | 312.46 | 145,587 |
| 2025-06-03 | 327.50 | 331.50 | 325.00 | 329.00 | 311.51 | 319,098 |
| 2025-06-02 | 327.00 | 328.00 | 324.24 | 328.00 | 310.56 | 175,346 |
| 2025-05-30 | 324.00 | 327.50 | 323.71 | 327.50 | 310.09 | 340,288 |
| 2025-05-29 | 324.00 | 326.50 | 322.68 | 323.00 | 305.83 | 205,835 |
| 2025-05-28 | 323.50 | 324.52 | 321.50 | 323.00 | 305.83 | 110,347 |
| 2025-05-27 | 324.00 | 324.50 | 317.50 | 322.50 | 305.36 | 158,571 |
| 2025-05-23 | 320.00 | 321.50 | 313.50 | 320.00 | 302.99 | 629,608 |
| 2025-05-22 | 316.50 | 320.16 | 314.82 | 320.00 | 302.99 | 527,301 |
| 2025-05-21 | 320.50 | 322.00 | 319.27 | 320.00 | 299.43 | 220,439 |
| 2025-05-20 | 321.00 | 322.50 | 319.75 | 321.50 | 300.83 | 180,306 |
| 2025-05-19 | 321.50 | 321.50 | 315.50 | 319.00 | 298.49 | 120,155 |
| 2025-05-16 | 320.00 | 322.50 | 317.00 | 321.50 | 300.83 | 162,155 |
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.