JPMorgan UK Small Cap Growth & Income Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 319.00 | 324.50 | 316.00 | 319.50 | 298.96 | 85,928 |
| 2025-05-14 | 319.50 | 324.50 | 317.00 | 320.50 | 299.90 | 115,016 |
| 2025-05-13 | 322.00 | 324.50 | 319.50 | 320.00 | 299.43 | 142,136 |
| 2025-05-12 | 321.50 | 325.00 | 316.50 | 320.50 | 299.90 | 255,710 |
| 2025-05-09 | 317.00 | 320.00 | 315.50 | 319.50 | 298.96 | 96,947 |
| 2025-05-08 | 313.50 | 317.50 | 313.50 | 316.50 | 296.15 | 333,581 |
| 2025-05-07 | 310.50 | 314.00 | 306.50 | 312.50 | 292.41 | 239,913 |
| 2025-05-06 | 308.00 | 312.50 | 298.95 | 312.50 | 292.41 | 247,180 |
| 2025-05-02 | 303.50 | 308.00 | 298.00 | 307.50 | 287.73 | 275,329 |
| 2025-05-01 | 297.50 | 302.00 | 295.75 | 302.00 | 282.59 | 256,454 |
| 2025-04-30 | 295.50 | 297.50 | 293.59 | 296.50 | 277.44 | 396,256 |
| 2025-04-29 | 294.00 | 298.00 | 292.50 | 295.00 | 276.04 | 156,428 |
| 2025-04-28 | 290.50 | 295.00 | 287.83 | 293.00 | 274.16 | 196,512 |
| 2025-04-25 | 287.50 | 289.50 | 284.00 | 289.50 | 270.89 | 166,666 |
| 2025-04-24 | 286.00 | 288.00 | 284.00 | 286.50 | 268.08 | 74,973 |
| 2025-04-23 | 286.50 | 289.00 | 282.50 | 286.00 | 267.61 | 186,258 |
| 2025-04-22 | 281.50 | 283.00 | 277.30 | 281.50 | 263.40 | 112,284 |
| 2025-04-17 | 276.50 | 282.50 | 276.50 | 282.00 | 263.87 | 229,321 |
| 2025-04-16 | 276.00 | 280.50 | 272.46 | 280.50 | 262.47 | 288,227 |
| 2025-04-15 | 274.00 | 279.35 | 270.49 | 279.00 | 261.06 | 335,582 |
| 2025-04-14 | 272.00 | 277.50 | 267.50 | 274.00 | 256.39 | 154,321 |
| 2025-04-11 | 264.00 | 273.50 | 261.55 | 267.00 | 249.84 | 155,029 |
| 2025-04-10 | 264.00 | 273.48 | 263.00 | 267.50 | 250.30 | 376,561 |
| 2025-04-09 | 253.00 | 261.50 | 253.00 | 256.00 | 239.54 | 137,732 |
| 2025-04-08 | 254.00 | 266.00 | 253.17 | 264.00 | 247.03 | 339,158 |
| 2025-04-07 | 250.00 | 261.00 | 242.54 | 253.00 | 236.74 | 368,580 |
| 2025-04-04 | 272.50 | 279.50 | 258.00 | 263.00 | 246.09 | 410,984 |
| 2025-04-03 | 282.00 | 282.00 | 274.90 | 277.00 | 259.19 | 386,417 |
| 2025-04-02 | 280.50 | 285.50 | 279.00 | 282.00 | 263.87 | 371,928 |
| 2025-04-01 | 282.00 | 285.50 | 281.51 | 283.50 | 265.28 | 386,190 |
| 2025-03-31 | 284.00 | 289.00 | 280.00 | 282.00 | 263.87 | 310,371 |
| 2025-03-28 | 289.00 | 291.00 | 286.00 | 288.00 | 269.49 | 380,236 |
| 2025-03-27 | 287.00 | 292.00 | 286.00 | 288.00 | 269.49 | 270,610 |
| 2025-03-26 | 289.00 | 290.30 | 287.00 | 290.00 | 271.36 | 299,556 |
| 2025-03-25 | 285.00 | 289.00 | 284.00 | 288.00 | 269.49 | 173,827 |
| 2025-03-24 | 286.00 | 289.00 | 283.13 | 285.00 | 266.68 | 237,173 |
| 2025-03-21 | 285.00 | 288.00 | 282.00 | 284.00 | 265.74 | 437,756 |
| 2025-03-20 | 286.00 | 288.00 | 283.50 | 287.00 | 268.55 | 235,994 |
| 2025-03-19 | 284.00 | 286.00 | 282.00 | 286.00 | 267.61 | 576,830 |
| 2025-03-18 | 284.00 | 288.00 | 282.16 | 286.00 | 267.61 | 193,370 |
| 2025-03-17 | 281.00 | 284.00 | 280.00 | 283.00 | 264.81 | 249,812 |
| 2025-03-14 | 280.00 | 283.00 | 275.38 | 283.00 | 264.81 | 102,797 |
| 2025-03-13 | 277.00 | 281.00 | 275.00 | 275.00 | 257.32 | 125,255 |
| 2025-03-12 | 278.00 | 281.00 | 276.00 | 277.00 | 259.19 | 228,284 |
| 2025-03-11 | 279.00 | 281.00 | 276.00 | 276.00 | 258.26 | 238,811 |
| 2025-03-10 | 283.00 | 287.00 | 279.00 | 279.00 | 261.06 | 303,889 |
| 2025-03-07 | 284.00 | 287.00 | 282.00 | 284.00 | 265.74 | 156,975 |
| 2025-03-06 | 287.00 | 290.00 | 283.00 | 286.00 | 267.61 | 331,477 |
| 2025-03-05 | 285.00 | 291.00 | 285.00 | 286.00 | 267.61 | 360,047 |
| 2025-03-04 | 290.00 | 293.00 | 282.00 | 284.00 | 265.74 | 280,791 |
| 2025-03-03 | 290.00 | 293.00 | 288.40 | 291.00 | 272.29 | 209,828 |
| 2025-02-28 | 291.00 | 292.00 | 287.75 | 291.00 | 272.29 | 752,976 |
| 2025-02-27 | 292.00 | 296.00 | 291.00 | 292.00 | 273.23 | 271,572 |
| 2025-02-26 | 296.00 | 296.00 | 294.00 | 296.00 | 276.97 | 555,099 |
| 2025-02-25 | 295.00 | 298.00 | 294.28 | 296.00 | 276.97 | 315,381 |
| 2025-02-24 | 299.00 | 303.00 | 293.37 | 296.00 | 276.97 | 220,578 |
| 2025-02-21 | 299.00 | 302.00 | 297.18 | 299.00 | 279.78 | 299,727 |
| 2025-02-20 | 299.00 | 304.00 | 297.18 | 298.00 | 278.84 | 354,019 |
| 2025-02-19 | 304.00 | 308.00 | 302.00 | 304.00 | 280.94 | 320,599 |
| 2025-02-18 | 306.00 | 308.00 | 303.31 | 308.00 | 284.64 | 215,837 |
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.