JPmorgan US Smaller Companies Investment Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	369.00	389.10	369.00	389.00	380.02	272,061
2023-12-13	367.00	369.03	364.00	369.00	360.49	57,570
2023-12-12	363.00	364.00	358.00	362.00	353.65	64,543
2023-12-11	366.00	368.50	361.00	361.00	352.67	224,130
2023-12-08	363.00	369.50	361.60	369.50	360.97	61,382
2023-12-07	359.00	366.50	356.61	365.00	356.58	81,824
2023-12-06	360.00	364.00	357.56	364.00	355.60	88,479
2023-12-05	353.00	360.00	353.00	360.00	351.69	197,055
2023-12-04	354.00	360.00	342.00	360.00	351.69	155,477
2023-12-01	350.00	353.28	346.01	353.00	344.86	137,245
2023-11-30	338.00	348.00	338.00	348.00	339.97	110,989
2023-11-29	336.00	347.00	336.00	345.00	337.04	151,121
2023-11-28	341.00	348.00	337.66	340.00	332.16	83,082
2023-11-27	337.00	342.01	337.00	341.00	333.13	106,880
2023-11-24	343.00	348.00	341.00	341.00	333.13	153,053
2023-11-23	345.00	349.00	343.53	344.00	336.06	86,088
2023-11-22	346.00	348.23	343.00	347.00	338.99	64,097
2023-11-21	344.00	345.43	340.93	342.00	334.11	73,511
2023-11-20	340.00	346.00	339.00	344.50	336.55	155,733
2023-11-17	344.00	344.00	342.00	343.00	335.09	53,385
2023-11-16	341.00	343.96	339.00	339.50	331.67	132,572
2023-11-15	340.00	344.74	337.08	342.50	334.60	213,859
2023-11-14	329.00	337.00	327.75	336.00	328.25	276,385
2023-11-13	326.00	330.00	326.00	328.00	320.43	87,587
2023-11-10	327.00	330.18	323.78	326.00	318.48	38,835
2023-11-09	329.00	330.30	326.05	327.00	319.45	64,263
2023-11-08	327.00	330.31	324.12	326.50	318.97	86,910
2023-11-07	324.00	329.41	323.30	327.00	319.45	105,056
2023-11-06	327.00	330.22	325.10	328.00	320.43	88,309
2023-11-03	324.00	331.11	323.86	330.50	322.87	78,968
2023-11-02	324.00	326.00	322.00	323.50	316.04	159,360
2023-11-01	322.00	323.59	320.00	321.50	314.08	43,986
2023-10-31	320.00	323.90	317.00	320.50	313.10	100,656
2023-10-30	319.00	326.39	319.00	321.00	313.59	28,794
2023-10-27	323.00	325.60	317.00	317.00	309.69	93,275
2023-10-26	324.00	326.28	323.00	324.50	317.01	111,504
2023-10-25	332.00	335.30	326.00	330.00	322.39	48,985
2023-10-24	330.00	333.48	328.55	332.50	324.83	73,142
2023-10-23	331.00	338.85	329.00	331.50	323.85	46,689
2023-10-20	339.00	341.04	333.50	333.50	325.80	90,080
2023-10-19	342.00	343.88	340.00	343.00	335.09	49,904
2023-10-18	346.00	348.10	342.94	344.50	336.55	32,779
2023-10-17	347.00	351.40	344.75	349.00	340.95	154,817
2023-10-16	344.00	348.92	341.16	345.00	337.04	62,836
2023-10-13	347.00	347.08	343.01	345.50	337.53	54,150
2023-10-12	353.00	353.62	348.00	348.00	339.97	50,503
2023-10-11	351.00	353.00	348.50	348.50	340.46	124,590
2023-10-10	340.00	353.00	340.00	353.00	344.86	357,781
2023-10-09	341.00	345.00	340.79	343.00	335.09	147,948
2023-10-06	344.00	345.00	340.08	342.00	334.11	63,807
2023-10-05	348.00	348.00	342.00	342.00	334.11	79,324
2023-10-04	345.00	348.00	341.88	344.00	336.06	80,208
2023-10-03	352.00	354.55	346.00	347.00	338.99	39,312
2023-10-02	355.00	359.25	351.00	351.00	342.90	78,410
2023-09-29	354.00	358.02	351.00	353.00	344.86	62,797
2023-09-28	354.50	360.00	350.22	353.00	344.86	160,117
2023-09-27	357.00	358.84	351.00	354.00	345.83	196,753
2023-09-26	357.00	358.35	352.88	354.00	345.83	72,400
2023-09-25	360.00	364.05	356.00	358.00	349.74	107,304
2023-09-22	360.00	361.96	357.00	357.00	348.76	27,144

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.