JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 391.00 | 391.00 | 382.00 | 387.00 | 381.00 | 138,969 |
| 2024-06-07 | 386.00 | 393.10 | 384.00 | 385.00 | 379.03 | 99,644 |
| 2024-06-06 | 388.00 | 394.00 | 385.00 | 386.00 | 380.02 | 151,837 |
| 2024-06-05 | 386.00 | 398.00 | 384.00 | 385.00 | 379.03 | 262,438 |
| 2024-06-04 | 389.00 | 398.00 | 384.00 | 384.00 | 378.05 | 146,461 |
| 2024-06-03 | 385.00 | 398.00 | 384.00 | 389.00 | 382.97 | 588,552 |
| 2024-05-31 | 390.00 | 392.32 | 388.00 | 390.00 | 383.95 | 87,362 |
| 2024-05-30 | 387.00 | 391.00 | 385.32 | 388.00 | 381.99 | 54,056 |
| 2024-05-29 | 388.00 | 390.00 | 386.00 | 387.00 | 381.00 | 89,792 |
| 2024-05-28 | 389.00 | 399.00 | 389.00 | 390.00 | 383.95 | 226,135 |
| 2024-05-24 | 396.00 | 399.00 | 392.00 | 398.00 | 391.83 | 152,311 |
| 2024-05-23 | 401.00 | 403.40 | 394.00 | 399.00 | 392.82 | 130,469 |
| 2024-05-22 | 394.00 | 406.00 | 394.00 | 402.00 | 395.77 | 51,401 |
| 2024-05-21 | 397.00 | 405.50 | 396.00 | 404.00 | 397.74 | 169,955 |
| 2024-05-20 | 399.00 | 405.00 | 398.48 | 404.00 | 397.74 | 151,774 |
| 2024-05-17 | 401.00 | 411.00 | 400.00 | 400.00 | 393.80 | 256,039 |
| 2024-05-16 | 410.00 | 411.00 | 404.60 | 405.00 | 398.72 | 101,457 |
| 2024-05-15 | 406.00 | 410.00 | 405.00 | 408.00 | 401.68 | 99,926 |
| 2024-05-14 | 400.00 | 409.00 | 400.00 | 406.50 | 400.20 | 73,010 |
| 2024-05-13 | 407.00 | 409.00 | 402.00 | 402.00 | 395.77 | 70,977 |
| 2024-05-10 | 406.00 | 406.08 | 401.00 | 405.00 | 398.72 | 43,643 |
| 2024-05-09 | 398.00 | 406.00 | 395.12 | 405.50 | 399.21 | 69,294 |
| 2024-05-08 | 396.00 | 406.00 | 395.45 | 403.00 | 396.75 | 132,471 |
| 2024-05-07 | 401.00 | 408.14 | 392.68 | 405.00 | 398.72 | 115,522 |
| 2024-05-03 | 399.00 | 403.00 | 389.66 | 394.00 | 387.89 | 132,052 |
| 2024-05-02 | 396.00 | 399.10 | 393.00 | 393.00 | 386.91 | 45,132 |
| 2024-05-01 | 389.00 | 393.00 | 387.50 | 389.00 | 382.97 | 97,212 |
| 2024-04-30 | 395.00 | 397.42 | 388.00 | 388.00 | 381.99 | 299,741 |
| 2024-04-29 | 386.00 | 397.00 | 386.00 | 397.00 | 390.85 | 130,844 |
| 2024-04-26 | 390.00 | 393.00 | 379.89 | 393.00 | 386.91 | 167,255 |
| 2024-04-25 | 383.00 | 388.00 | 379.01 | 382.00 | 376.08 | 169,494 |
| 2024-04-24 | 384.00 | 392.00 | 382.00 | 382.00 | 376.08 | 97,607 |
| 2024-04-23 | 378.00 | 386.00 | 377.00 | 383.00 | 377.06 | 333,344 |
| 2024-04-22 | 378.50 | 386.00 | 374.00 | 374.00 | 368.20 | 463,300 |
| 2024-04-19 | 382.00 | 387.00 | 373.00 | 373.00 | 367.22 | 135,149 |
| 2024-04-18 | 395.00 | 397.00 | 382.00 | 382.00 | 376.08 | 102,158 |
| 2024-04-17 | 395.00 | 400.00 | 390.00 | 390.00 | 381.00 | 65,399 |
| 2024-04-16 | 393.00 | 402.00 | 390.69 | 394.00 | 384.91 | 101,890 |
| 2024-04-15 | 405.00 | 408.00 | 398.34 | 405.00 | 395.66 | 92,973 |
| 2024-04-12 | 402.00 | 408.00 | 399.10 | 408.00 | 398.59 | 60,328 |
| 2024-04-11 | 401.00 | 404.43 | 396.50 | 400.00 | 390.77 | 88,798 |
| 2024-04-10 | 400.00 | 406.00 | 395.00 | 397.00 | 387.84 | 136,385 |
| 2024-04-09 | 401.00 | 403.52 | 399.20 | 400.00 | 390.77 | 129,683 |
| 2024-04-08 | 400.00 | 405.00 | 393.72 | 401.00 | 391.75 | 391,730 |
| 2024-04-05 | 398.00 | 400.00 | 393.33 | 396.00 | 386.86 | 63,036 |
| 2024-04-04 | 397.19 | 400.00 | 396.99 | 399.00 | 389.79 | 110,416 |
| 2024-04-03 | 400.00 | 403.00 | 393.00 | 397.50 | 388.33 | 93,539 |
| 2024-04-02 | 401.00 | 408.00 | 400.00 | 400.00 | 390.77 | 217,760 |
| 2024-03-28 | 405.00 | 408.00 | 396.00 | 403.00 | 393.70 | 154,795 |
| 2024-03-27 | 403.00 | 407.00 | 399.31 | 402.00 | 392.72 | 209,885 |
| 2024-03-26 | 403.00 | 409.00 | 398.58 | 401.00 | 391.75 | 79,744 |
| 2024-03-25 | 399.00 | 411.00 | 398.62 | 402.00 | 392.72 | 94,021 |
| 2024-03-22 | 407.00 | 412.00 | 401.68 | 412.00 | 402.49 | 96,457 |
| 2024-03-21 | 404.00 | 409.00 | 402.00 | 407.50 | 398.10 | 172,497 |
| 2024-03-20 | 399.00 | 405.68 | 395.80 | 400.00 | 390.77 | 45,700 |
| 2024-03-19 | 400.00 | 406.00 | 395.00 | 403.50 | 394.19 | 59,619 |
| 2024-03-18 | 401.00 | 407.00 | 396.80 | 403.00 | 393.70 | 67,044 |
| 2024-03-15 | 396.00 | 403.00 | 395.00 | 403.00 | 393.70 | 83,689 |
| 2024-03-14 | 398.00 | 406.82 | 396.00 | 396.00 | 386.86 | 66,224 |
| 2024-03-13 | 400.00 | 406.78 | 399.00 | 400.00 | 390.77 | 102,117 |
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.