JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 406.00 | 408.00 | 401.00 | 405.00 | 395.66 | 140,178 |
| 2024-03-11 | 401.00 | 409.00 | 396.40 | 401.00 | 391.75 | 96,605 |
| 2024-03-08 | 401.00 | 405.25 | 395.51 | 403.00 | 393.70 | 92,460 |
| 2024-03-07 | 396.00 | 402.00 | 391.00 | 401.00 | 391.75 | 124,842 |
| 2024-03-06 | 394.00 | 400.92 | 391.24 | 396.00 | 386.86 | 90,236 |
| 2024-03-05 | 400.00 | 400.00 | 392.25 | 395.50 | 386.37 | 70,866 |
| 2024-03-04 | 398.00 | 402.00 | 390.38 | 396.00 | 386.86 | 139,107 |
| 2024-03-01 | 399.00 | 400.00 | 392.23 | 400.00 | 390.77 | 115,242 |
| 2024-02-29 | 395.00 | 399.00 | 389.00 | 391.00 | 381.98 | 114,165 |
| 2024-02-28 | 395.00 | 399.00 | 390.57 | 392.00 | 382.96 | 84,074 |
| 2024-02-27 | 396.00 | 397.00 | 391.03 | 393.00 | 383.93 | 90,867 |
| 2024-02-26 | 386.00 | 399.00 | 386.00 | 390.00 | 381.00 | 147,705 |
| 2024-02-23 | 408.00 | 408.00 | 373.00 | 388.50 | 379.54 | 119,866 |
| 2024-02-22 | 406.00 | 409.00 | 395.00 | 396.00 | 386.86 | 157,690 |
| 2024-02-21 | 402.00 | 412.00 | 395.00 | 395.00 | 385.89 | 97,266 |
| 2024-02-20 | 404.00 | 410.00 | 399.21 | 400.50 | 391.26 | 77,255 |
| 2024-02-19 | 403.00 | 411.00 | 398.75 | 409.00 | 399.56 | 94,434 |
| 2024-02-16 | 404.00 | 409.00 | 402.01 | 409.00 | 399.56 | 74,929 |
| 2024-02-15 | 400.00 | 405.00 | 399.65 | 405.00 | 395.66 | 72,431 |
| 2024-02-14 | 402.00 | 409.00 | 397.00 | 397.00 | 387.84 | 77,145 |
| 2024-02-13 | 409.00 | 410.00 | 401.00 | 403.00 | 393.70 | 124,017 |
| 2024-02-12 | 400.00 | 408.00 | 391.75 | 406.00 | 396.63 | 81,270 |
| 2024-02-09 | 390.00 | 398.00 | 389.63 | 398.00 | 388.82 | 94,444 |
| 2024-02-08 | 394.00 | 397.40 | 390.00 | 390.00 | 381.00 | 42,344 |
| 2024-02-07 | 390.00 | 393.00 | 389.06 | 393.00 | 383.93 | 69,579 |
| 2024-02-06 | 397.00 | 398.00 | 392.00 | 392.00 | 382.96 | 90,041 |
| 2024-02-05 | 393.00 | 405.00 | 390.00 | 393.00 | 383.93 | 98,797 |
| 2024-02-02 | 392.00 | 396.08 | 390.00 | 390.00 | 381.00 | 153,913 |
| 2024-02-01 | 401.00 | 402.25 | 391.00 | 391.00 | 381.98 | 179,326 |
| 2024-01-31 | 396.00 | 402.00 | 392.66 | 401.00 | 391.75 | 89,147 |
| 2024-01-30 | 401.00 | 406.21 | 400.00 | 400.00 | 390.77 | 78,967 |
| 2024-01-29 | 399.00 | 405.00 | 394.60 | 400.00 | 390.77 | 305,253 |
| 2024-01-26 | 389.00 | 400.00 | 386.80 | 400.00 | 390.77 | 179,648 |
| 2024-01-25 | 386.00 | 392.00 | 383.00 | 391.00 | 381.98 | 70,745 |
| 2024-01-24 | 388.00 | 391.00 | 384.48 | 391.00 | 381.98 | 32,005 |
| 2024-01-23 | 379.00 | 388.00 | 379.00 | 385.00 | 376.12 | 293,527 |
| 2024-01-22 | 378.00 | 385.00 | 376.35 | 380.00 | 371.23 | 154,628 |
| 2024-01-19 | 384.00 | 384.44 | 375.97 | 376.00 | 367.32 | 63,347 |
| 2024-01-18 | 377.00 | 381.00 | 374.84 | 379.00 | 370.26 | 61,987 |
| 2024-01-17 | 382.00 | 382.30 | 373.00 | 380.00 | 371.23 | 216,060 |
| 2024-01-16 | 382.00 | 385.20 | 380.00 | 382.00 | 373.19 | 67,008 |
| 2024-01-15 | 388.00 | 394.00 | 382.50 | 385.00 | 376.12 | 143,711 |
| 2024-01-12 | 388.00 | 392.08 | 384.97 | 385.00 | 376.12 | 25,458 |
| 2024-01-11 | 389.00 | 392.00 | 385.05 | 388.00 | 379.05 | 33,165 |
| 2024-01-10 | 390.00 | 393.00 | 384.00 | 387.50 | 378.56 | 102,684 |
| 2024-01-09 | 386.00 | 395.00 | 386.00 | 387.00 | 378.07 | 35,853 |
| 2024-01-08 | 392.00 | 395.00 | 387.10 | 388.00 | 379.05 | 298,155 |
| 2024-01-05 | 392.00 | 393.00 | 384.00 | 389.00 | 380.02 | 131,586 |
| 2024-01-04 | 393.00 | 396.00 | 391.60 | 395.00 | 385.89 | 76,165 |
| 2024-01-03 | 395.00 | 403.00 | 395.00 | 395.00 | 385.89 | 52,439 |
| 2024-01-02 | 404.00 | 406.00 | 399.64 | 400.00 | 390.77 | 234,372 |
| 2023-12-29 | 404.00 | 406.00 | 400.00 | 404.00 | 394.68 | 105,146 |
| 2023-12-28 | 402.00 | 404.00 | 396.00 | 401.00 | 391.75 | 83,388 |
| 2023-12-27 | 400.00 | 405.00 | 390.00 | 405.00 | 395.66 | 63,858 |
| 2023-12-22 | 395.00 | 396.37 | 393.00 | 393.00 | 383.93 | 45,406 |
| 2023-12-21 | 396.00 | 399.00 | 394.00 | 394.00 | 384.91 | 69,976 |
| 2023-12-20 | 392.00 | 403.20 | 390.00 | 401.00 | 391.75 | 136,512 |
| 2023-12-19 | 386.00 | 394.00 | 386.00 | 394.00 | 384.91 | 151,184 |
| 2023-12-18 | 391.00 | 395.00 | 388.11 | 392.00 | 382.96 | 123,010 |
| 2023-12-15 | 387.00 | 395.00 | 385.00 | 395.00 | 385.89 | 282,306 |
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.