JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 361.00 | 365.00 | 358.00 | 358.00 | 349.74 | 42,654 |
| 2023-09-20 | 362.00 | 369.00 | 362.00 | 364.00 | 355.60 | 45,234 |
| 2023-09-19 | 366.00 | 366.00 | 362.00 | 364.00 | 355.60 | 56,247 |
| 2023-09-18 | 364.00 | 374.00 | 363.00 | 366.00 | 357.56 | 103,121 |
| 2023-09-15 | 368.00 | 374.00 | 364.00 | 367.00 | 358.53 | 35,493 |
| 2023-09-14 | 363.00 | 370.00 | 363.00 | 370.00 | 361.46 | 32,748 |
| 2023-09-13 | 360.00 | 367.87 | 360.00 | 364.00 | 355.60 | 43,796 |
| 2023-09-12 | 366.00 | 366.50 | 362.56 | 363.00 | 354.62 | 40,628 |
| 2023-09-11 | 365.00 | 370.00 | 363.00 | 365.00 | 356.58 | 62,109 |
| 2023-09-08 | 364.00 | 371.00 | 364.00 | 364.00 | 355.60 | 52,523 |
| 2023-09-07 | 366.00 | 371.00 | 365.00 | 370.00 | 361.46 | 52,054 |
| 2023-09-06 | 369.00 | 370.00 | 365.77 | 367.50 | 359.02 | 123,005 |
| 2023-09-05 | 369.00 | 375.50 | 364.86 | 370.00 | 361.46 | 131,218 |
| 2023-09-04 | 375.00 | 377.00 | 370.66 | 372.50 | 363.91 | 63,561 |
| 2023-09-01 | 374.00 | 376.50 | 370.00 | 376.50 | 367.81 | 40,255 |
| 2023-08-31 | 372.00 | 374.00 | 369.00 | 374.00 | 365.37 | 82,729 |
| 2023-08-30 | 371.00 | 374.00 | 368.50 | 369.00 | 360.49 | 164,795 |
| 2023-08-29 | 371.00 | 372.00 | 363.00 | 371.50 | 362.93 | 40,226 |
| 2023-08-25 | 364.00 | 367.00 | 362.53 | 365.50 | 357.07 | 31,936 |
| 2023-08-24 | 366.00 | 368.00 | 362.00 | 363.00 | 354.62 | 129,222 |
| 2023-08-23 | 359.00 | 364.25 | 357.00 | 363.00 | 354.62 | 48,871 |
| 2023-08-22 | 363.00 | 365.80 | 356.00 | 358.00 | 349.74 | 75,611 |
| 2023-08-21 | 359.00 | 363.00 | 357.00 | 358.00 | 349.74 | 54,047 |
| 2023-08-18 | 361.00 | 367.24 | 359.00 | 360.50 | 352.18 | 61,421 |
| 2023-08-17 | 374.00 | 374.00 | 363.00 | 363.00 | 354.62 | 51,359 |
| 2023-08-16 | 372.00 | 376.00 | 369.00 | 370.00 | 361.46 | 207,280 |
| 2023-08-15 | 375.00 | 378.08 | 372.00 | 372.00 | 363.42 | 69,554 |
| 2023-08-14 | 375.00 | 379.40 | 375.00 | 377.50 | 368.79 | 59,951 |
| 2023-08-11 | 376.00 | 378.20 | 375.00 | 375.00 | 366.35 | 14,133 |
| 2023-08-10 | 377.00 | 378.00 | 376.50 | 376.50 | 367.81 | 63,855 |
| 2023-08-09 | 376.00 | 389.00 | 375.00 | 377.50 | 368.79 | 23,421 |
| 2023-08-08 | 381.00 | 393.00 | 375.00 | 375.00 | 366.35 | 88,918 |
| 2023-08-07 | 384.70 | 384.70 | 379.31 | 381.00 | 372.21 | 85,947 |
| 2023-08-04 | 386.00 | 386.33 | 379.00 | 386.00 | 377.09 | 30,652 |
| 2023-08-03 | 384.00 | 386.00 | 380.16 | 382.50 | 373.67 | 60,206 |
| 2023-08-02 | 384.00 | 388.00 | 379.72 | 386.50 | 377.58 | 36,418 |
| 2023-08-01 | 388.00 | 389.20 | 380.98 | 386.00 | 377.09 | 30,879 |
| 2023-07-31 | 388.00 | 390.00 | 384.42 | 390.00 | 381.00 | 38,138 |
| 2023-07-28 | 380.00 | 389.00 | 377.80 | 389.00 | 380.02 | 60,090 |
| 2023-07-27 | 382.00 | 387.20 | 381.80 | 383.00 | 374.16 | 53,460 |
| 2023-07-26 | 378.00 | 382.60 | 376.00 | 381.50 | 372.70 | 59,745 |
| 2023-07-25 | 379.00 | 381.64 | 376.85 | 379.00 | 370.26 | 35,691 |
| 2023-07-24 | 381.00 | 381.00 | 376.01 | 379.00 | 370.26 | 60,116 |
| 2023-07-21 | 382.00 | 384.00 | 374.50 | 377.00 | 368.30 | 49,423 |
| 2023-07-20 | 378.00 | 382.32 | 376.00 | 379.50 | 370.74 | 21,951 |
| 2023-07-19 | 378.00 | 382.00 | 375.00 | 379.00 | 370.26 | 87,627 |
| 2023-07-18 | 365.00 | 374.00 | 364.00 | 374.00 | 365.37 | 57,688 |
| 2023-07-17 | 368.00 | 369.50 | 362.40 | 364.00 | 355.60 | 125,895 |
| 2023-07-14 | 368.00 | 376.11 | 365.00 | 365.00 | 356.58 | 31,943 |
| 2023-07-13 | 371.00 | 375.00 | 368.00 | 368.00 | 359.51 | 56,916 |
| 2023-07-12 | 370.00 | 375.00 | 361.00 | 373.00 | 364.39 | 27,177 |
| 2023-07-11 | 370.00 | 370.00 | 368.00 | 370.00 | 361.46 | 28,584 |
| 2023-07-10 | 367.00 | 370.00 | 355.99 | 370.00 | 361.46 | 106,442 |
| 2023-07-07 | 362.00 | 370.00 | 360.00 | 368.50 | 360.00 | 77,449 |
| 2023-07-06 | 367.00 | 372.10 | 361.50 | 361.50 | 353.16 | 38,859 |
| 2023-07-05 | 375.00 | 375.00 | 370.00 | 375.00 | 366.35 | 81,655 |
| 2023-07-04 | 375.00 | 380.00 | 375.00 | 376.00 | 367.32 | 52,996 |
| 2023-07-03 | 377.00 | 380.60 | 376.00 | 376.50 | 367.81 | 85,628 |
| 2023-06-30 | 376.00 | 378.00 | 374.75 | 376.00 | 367.32 | 61,534 |
| 2023-06-29 | 371.00 | 376.88 | 370.00 | 375.50 | 366.84 | 30,085 |
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.