JPMorgan UK Small Cap Growth & Income Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 307.00 | 307.54 | 303.00 | 306.00 | 282.79 | 93,198 |
| 2025-02-14 | 306.00 | 307.00 | 305.00 | 307.00 | 283.71 | 152,524 |
| 2025-02-13 | 306.00 | 308.00 | 304.50 | 305.00 | 281.86 | 226,998 |
| 2025-02-12 | 305.00 | 308.00 | 303.08 | 305.00 | 281.86 | 231,322 |
| 2025-02-11 | 304.00 | 307.00 | 301.00 | 304.00 | 280.94 | 293,931 |
| 2025-02-10 | 302.00 | 304.00 | 300.10 | 303.00 | 280.01 | 269,540 |
| 2025-02-07 | 301.00 | 305.00 | 300.00 | 300.00 | 277.24 | 176,840 |
| 2025-02-06 | 303.00 | 305.02 | 300.63 | 301.00 | 278.17 | 536,713 |
| 2025-02-05 | 300.00 | 301.00 | 296.75 | 299.00 | 276.32 | 375,174 |
| 2025-02-04 | 299.00 | 303.00 | 298.00 | 299.00 | 276.32 | 370,200 |
| 2025-02-03 | 301.00 | 303.00 | 294.94 | 298.00 | 275.39 | 609,591 |
| 2025-01-31 | 307.00 | 310.00 | 306.00 | 307.00 | 283.71 | 170,730 |
| 2025-01-30 | 307.00 | 308.00 | 304.00 | 306.00 | 282.79 | 107,503 |
| 2025-01-29 | 306.00 | 306.00 | 302.00 | 304.00 | 280.94 | 106,015 |
| 2025-01-28 | 300.00 | 306.00 | 300.00 | 304.00 | 280.94 | 372,860 |
| 2025-01-27 | 301.00 | 304.00 | 298.58 | 300.00 | 277.24 | 386,729 |
| 2025-01-24 | 304.00 | 306.00 | 302.59 | 304.00 | 280.94 | 158,035 |
| 2025-01-23 | 304.00 | 304.28 | 298.00 | 302.00 | 279.09 | 296,660 |
| 2025-01-22 | 304.00 | 306.00 | 302.13 | 303.00 | 280.01 | 326,543 |
| 2025-01-21 | 301.00 | 305.00 | 300.15 | 305.00 | 281.86 | 327,626 |
| 2025-01-20 | 300.00 | 302.30 | 299.00 | 301.00 | 278.17 | 349,413 |
| 2025-01-17 | 299.00 | 301.90 | 299.00 | 300.00 | 277.24 | 408,067 |
| 2025-01-16 | 298.00 | 299.64 | 295.56 | 299.00 | 276.32 | 516,155 |
| 2025-01-15 | 289.00 | 297.00 | 286.84 | 297.00 | 274.47 | 281,824 |
| 2025-01-14 | 286.00 | 289.00 | 281.00 | 288.00 | 266.15 | 272,537 |
| 2025-01-13 | 285.00 | 291.00 | 279.00 | 285.00 | 263.38 | 665,184 |
| 2025-01-10 | 291.00 | 297.00 | 285.00 | 286.00 | 264.30 | 667,092 |
| 2025-01-09 | 294.00 | 299.00 | 289.62 | 290.00 | 268.00 | 371,987 |
| 2025-01-08 | 298.00 | 298.30 | 293.00 | 295.00 | 272.62 | 256,454 |
| 2025-01-07 | 299.00 | 302.00 | 297.00 | 299.00 | 276.32 | 300,578 |
| 2025-01-06 | 296.00 | 302.00 | 296.00 | 302.00 | 279.09 | 352,839 |
| 2025-01-03 | 300.00 | 301.00 | 298.36 | 300.00 | 277.24 | 213,247 |
| 2025-01-02 | 299.00 | 301.00 | 297.00 | 300.00 | 277.24 | 177,156 |
| 2024-12-31 | 296.00 | 300.00 | 292.29 | 297.00 | 274.47 | 64,654 |
| 2024-12-30 | 295.00 | 298.00 | 294.00 | 295.00 | 272.62 | 162,128 |
| 2024-12-27 | 296.00 | 297.60 | 294.45 | 297.00 | 274.47 | 170,047 |
| 2024-12-24 | 296.00 | 297.00 | 294.20 | 296.00 | 273.55 | 148,625 |
| 2024-12-23 | 290.00 | 295.00 | 288.52 | 292.00 | 269.85 | 220,923 |
| 2024-12-20 | 288.00 | 295.00 | 287.80 | 290.00 | 268.00 | 116,452 |
| 2024-12-19 | 292.00 | 293.70 | 286.00 | 290.00 | 268.00 | 224,158 |
| 2024-12-18 | 296.00 | 300.00 | 294.00 | 294.00 | 271.70 | 171,121 |
| 2024-12-17 | 298.00 | 305.00 | 295.00 | 295.00 | 272.62 | 221,251 |
| 2024-12-16 | 303.00 | 308.00 | 299.26 | 300.00 | 277.24 | 242,609 |
| 2024-12-13 | 308.00 | 309.00 | 303.00 | 303.00 | 280.01 | 170,021 |
| 2024-12-12 | 306.00 | 309.00 | 303.76 | 305.00 | 281.86 | 122,074 |
| 2024-12-11 | 305.00 | 310.00 | 303.00 | 306.00 | 282.79 | 133,107 |
| 2024-12-10 | 305.00 | 308.00 | 303.00 | 304.00 | 280.94 | 136,101 |
| 2024-12-09 | 308.00 | 309.00 | 303.00 | 306.00 | 282.79 | 217,801 |
| 2024-12-06 | 302.00 | 308.00 | 300.24 | 305.00 | 281.86 | 139,546 |
| 2024-12-05 | 304.00 | 304.00 | 297.35 | 303.00 | 280.01 | 163,028 |
| 2024-12-04 | 301.00 | 302.14 | 297.80 | 300.00 | 277.24 | 225,699 |
| 2024-12-03 | 300.00 | 303.00 | 297.00 | 302.00 | 279.09 | 277,919 |
| 2024-12-02 | 301.00 | 305.00 | 298.00 | 298.00 | 275.39 | 434,307 |
| 2024-11-29 | 298.00 | 303.00 | 295.28 | 300.00 | 277.24 | 307,692 |
| 2024-11-28 | 295.00 | 298.80 | 295.00 | 296.00 | 273.55 | 418,753 |
| 2024-11-27 | 297.00 | 303.00 | 294.25 | 296.00 | 273.55 | 488,989 |
| 2024-11-26 | 301.00 | 308.00 | 297.00 | 298.00 | 275.39 | 323,454 |
| 2024-11-25 | 307.00 | 308.25 | 301.00 | 302.00 | 279.09 | 298,556 |
| 2024-11-22 | 305.00 | 309.10 | 300.71 | 304.00 | 280.94 | 275,196 |
| 2024-11-21 | 310.00 | 310.00 | 298.00 | 302.00 | 279.09 | 217,401 |
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.