JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 417.00 | 432.00 | 417.00 | 417.00 | 410.54 | 103,726 |
| 2024-09-02 | 423.00 | 425.00 | 419.14 | 420.00 | 413.49 | 59,880 |
| 2024-08-30 | 424.00 | 424.00 | 417.00 | 417.00 | 410.54 | 99,247 |
| 2024-08-29 | 421.00 | 423.02 | 415.45 | 419.00 | 412.51 | 37,898 |
| 2024-08-28 | 421.00 | 425.00 | 415.00 | 415.00 | 408.57 | 143,856 |
| 2024-08-27 | 426.00 | 429.38 | 421.00 | 421.00 | 414.47 | 94,863 |
| 2024-08-23 | 425.00 | 428.40 | 424.38 | 426.00 | 419.40 | 104,712 |
| 2024-08-22 | 428.00 | 431.10 | 424.00 | 424.00 | 417.43 | 52,906 |
| 2024-08-21 | 426.00 | 435.00 | 424.00 | 424.00 | 417.43 | 79,890 |
| 2024-08-20 | 436.00 | 440.00 | 425.00 | 425.00 | 418.41 | 28,891 |
| 2024-08-19 | 436.00 | 438.00 | 431.00 | 431.00 | 424.32 | 88,456 |
| 2024-08-16 | 440.00 | 443.00 | 432.00 | 438.00 | 431.21 | 84,931 |
| 2024-08-15 | 435.00 | 440.04 | 427.00 | 438.00 | 431.21 | 104,445 |
| 2024-08-14 | 435.00 | 435.00 | 425.90 | 435.00 | 428.26 | 48,083 |
| 2024-08-13 | 434.00 | 434.00 | 422.00 | 430.00 | 423.33 | 151,465 |
| 2024-08-12 | 430.00 | 434.00 | 421.93 | 422.00 | 415.46 | 137,923 |
| 2024-08-09 | 428.00 | 433.00 | 421.00 | 427.00 | 420.38 | 38,015 |
| 2024-08-08 | 420.00 | 425.12 | 410.00 | 420.00 | 413.49 | 84,569 |
| 2024-08-07 | 416.00 | 425.00 | 413.75 | 425.00 | 418.41 | 131,058 |
| 2024-08-06 | 410.00 | 416.47 | 407.00 | 411.00 | 404.63 | 98,147 |
| 2024-08-05 | 404.00 | 415.00 | 396.13 | 403.00 | 396.75 | 255,444 |
| 2024-08-02 | 445.00 | 447.00 | 422.00 | 424.00 | 417.43 | 137,312 |
| 2024-08-01 | 454.00 | 456.00 | 441.00 | 441.00 | 434.16 | 229,621 |
| 2024-07-31 | 456.00 | 461.95 | 450.00 | 450.00 | 443.02 | 143,850 |
| 2024-07-30 | 449.00 | 455.00 | 441.00 | 450.00 | 443.02 | 249,415 |
| 2024-07-29 | 440.00 | 455.00 | 438.08 | 455.00 | 447.95 | 477,349 |
| 2024-07-26 | 436.00 | 442.62 | 434.06 | 436.00 | 429.24 | 217,444 |
| 2024-07-25 | 423.00 | 436.00 | 418.00 | 436.00 | 429.24 | 118,434 |
| 2024-07-24 | 420.00 | 426.00 | 418.00 | 425.00 | 418.41 | 125,680 |
| 2024-07-23 | 419.00 | 428.94 | 414.00 | 422.00 | 415.46 | 267,426 |
| 2024-07-22 | 415.00 | 422.02 | 409.00 | 422.00 | 415.46 | 170,484 |
| 2024-07-19 | 414.00 | 425.45 | 412.00 | 419.00 | 412.51 | 283,549 |
| 2024-07-18 | 419.00 | 430.00 | 416.25 | 425.00 | 418.41 | 238,587 |
| 2024-07-17 | 413.00 | 420.00 | 410.28 | 418.00 | 411.52 | 169,662 |
| 2024-07-16 | 400.00 | 413.00 | 400.00 | 413.00 | 406.60 | 190,615 |
| 2024-07-15 | 395.00 | 402.00 | 390.00 | 402.00 | 395.77 | 151,528 |
| 2024-07-12 | 391.00 | 397.56 | 387.00 | 396.00 | 389.86 | 148,820 |
| 2024-07-11 | 383.00 | 392.00 | 381.03 | 392.00 | 385.92 | 166,153 |
| 2024-07-10 | 381.00 | 388.00 | 379.50 | 382.00 | 376.08 | 303,286 |
| 2024-07-09 | 383.00 | 389.00 | 379.00 | 380.00 | 374.11 | 97,025 |
| 2024-07-08 | 385.00 | 394.00 | 382.47 | 383.00 | 377.06 | 113,234 |
| 2024-07-05 | 385.00 | 385.77 | 382.00 | 384.00 | 378.05 | 100,971 |
| 2024-07-04 | 388.00 | 393.00 | 384.00 | 388.00 | 381.99 | 101,479 |
| 2024-07-03 | 386.00 | 389.22 | 385.00 | 387.00 | 381.00 | 103,158 |
| 2024-07-02 | 384.00 | 392.00 | 384.00 | 387.00 | 381.00 | 148,194 |
| 2024-07-01 | 387.00 | 393.00 | 384.00 | 387.00 | 381.00 | 39,228 |
| 2024-06-28 | 387.00 | 391.45 | 384.00 | 391.00 | 384.94 | 141,456 |
| 2024-06-27 | 385.00 | 387.00 | 383.00 | 383.00 | 377.06 | 74,407 |
| 2024-06-26 | 385.00 | 388.75 | 384.00 | 384.00 | 378.05 | 159,856 |
| 2024-06-25 | 389.00 | 391.57 | 385.56 | 387.00 | 381.00 | 53,457 |
| 2024-06-24 | 385.00 | 392.00 | 385.00 | 392.00 | 385.92 | 105,353 |
| 2024-06-21 | 386.00 | 390.00 | 384.00 | 384.00 | 378.05 | 155,965 |
| 2024-06-20 | 390.00 | 394.00 | 388.00 | 390.00 | 383.95 | 47,817 |
| 2024-06-19 | 390.00 | 390.00 | 387.40 | 390.00 | 383.95 | 25,903 |
| 2024-06-18 | 387.00 | 396.00 | 387.00 | 389.00 | 382.97 | 98,107 |
| 2024-06-17 | 386.00 | 392.00 | 383.60 | 384.00 | 378.05 | 112,131 |
| 2024-06-14 | 388.00 | 393.00 | 383.62 | 384.00 | 378.05 | 177,397 |
| 2024-06-13 | 390.00 | 391.00 | 384.30 | 387.00 | 381.00 | 103,134 |
| 2024-06-12 | 387.00 | 392.03 | 385.00 | 391.00 | 384.94 | 171,533 |
| 2024-06-11 | 387.00 | 388.90 | 385.00 | 387.00 | 381.00 | 80,402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0320 GBP |
| 2025-06-12 | 0.0310 GBP |
| 2024-04-18 | 0.0300 GBP |
| 2023-04-20 | 0.0250 GBP |
| 2022-04-14 | 0.0250 GBP |
| 2021-04-15 | 0.0250 GBP |
| 2020-06-04 | 0.0250 GBP |
| 2019-04-11 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.