JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 360.00 | 370.50 | 357.84 | 370.50 | 361.95 | 83,799 |
| 2023-06-27 | 359.00 | 367.00 | 358.05 | 367.00 | 358.53 | 40,336 |
| 2023-06-26 | 370.00 | 370.00 | 354.60 | 356.00 | 347.79 | 92,796 |
| 2023-06-23 | 368.00 | 369.36 | 359.00 | 360.00 | 351.69 | 75,158 |
| 2023-06-22 | 371.00 | 373.58 | 363.00 | 365.50 | 357.07 | 31,177 |
| 2023-06-21 | 372.00 | 374.00 | 370.40 | 373.00 | 364.39 | 48,098 |
| 2023-06-20 | 374.00 | 378.18 | 370.80 | 378.00 | 369.28 | 24,035 |
| 2023-06-19 | 378.00 | 381.00 | 371.00 | 378.00 | 369.28 | 26,683 |
| 2023-06-16 | 377.00 | 382.27 | 370.00 | 374.00 | 365.37 | 54,565 |
| 2023-06-15 | 373.00 | 384.40 | 372.00 | 375.00 | 366.35 | 32,326 |
| 2023-06-14 | 377.00 | 385.00 | 377.00 | 377.50 | 368.79 | 51,865 |
| 2023-06-13 | 382.00 | 384.94 | 379.68 | 381.00 | 372.21 | 65,814 |
| 2023-06-12 | 370.00 | 380.00 | 370.00 | 380.00 | 371.23 | 78,332 |
| 2023-06-09 | 373.00 | 379.00 | 369.00 | 369.00 | 360.49 | 28,270 |
| 2023-06-08 | 378.00 | 379.00 | 371.00 | 373.00 | 364.39 | 90,910 |
| 2023-06-07 | 368.00 | 378.00 | 368.00 | 377.50 | 368.79 | 86,172 |
| 2023-06-06 | 365.00 | 374.40 | 362.09 | 374.00 | 365.37 | 101,900 |
| 2023-06-05 | 369.00 | 374.00 | 361.00 | 361.00 | 352.67 | 42,330 |
| 2023-06-02 | 365.00 | 369.00 | 358.00 | 366.00 | 357.56 | 51,251 |
| 2023-06-01 | 353.00 | 363.40 | 353.00 | 356.00 | 347.79 | 117,159 |
| 2023-05-31 | 361.00 | 364.00 | 353.00 | 353.00 | 344.86 | 63,249 |
| 2023-05-30 | 360.00 | 364.00 | 357.20 | 360.00 | 351.69 | 45,443 |
| 2023-05-26 | 362.00 | 369.00 | 358.00 | 358.00 | 349.74 | 63,258 |
| 2023-05-25 | 361.00 | 362.13 | 356.00 | 356.50 | 348.27 | 38,395 |
| 2023-05-24 | 365.00 | 365.00 | 357.30 | 360.00 | 351.69 | 67,670 |
| 2023-05-23 | 364.00 | 370.00 | 364.00 | 369.00 | 360.49 | 88,626 |
| 2023-05-22 | 365.00 | 368.00 | 360.00 | 366.50 | 358.04 | 131,003 |
| 2023-05-19 | 367.00 | 369.00 | 363.00 | 365.00 | 356.58 | 71,024 |
| 2023-05-18 | 364.00 | 368.00 | 359.47 | 365.50 | 357.07 | 90,942 |
| 2023-05-17 | 360.00 | 365.00 | 358.98 | 362.00 | 353.65 | 13,974 |
| 2023-05-16 | 362.00 | 365.20 | 358.00 | 358.00 | 349.74 | 20,982 |
| 2023-05-15 | 361.00 | 373.00 | 358.15 | 365.00 | 356.58 | 99,070 |
| 2023-05-12 | 365.00 | 369.80 | 359.31 | 360.00 | 351.69 | 96,350 |
| 2023-05-11 | 364.00 | 369.58 | 362.31 | 366.50 | 358.04 | 56,558 |
| 2023-05-10 | 365.00 | 366.25 | 361.00 | 364.00 | 355.60 | 90,761 |
| 2023-05-09 | 365.00 | 371.20 | 360.00 | 365.00 | 356.58 | 142,306 |
| 2023-05-05 | 365.08 | 370.00 | 365.08 | 368.50 | 360.00 | 54,550 |
| 2023-05-04 | 370.00 | 374.00 | 365.00 | 369.00 | 360.49 | 82,507 |
| 2023-05-03 | 370.00 | 377.00 | 370.00 | 371.00 | 362.44 | 65,052 |
| 2023-05-02 | 374.00 | 383.11 | 370.84 | 374.50 | 365.86 | 46,884 |
| 2023-04-28 | 376.00 | 389.00 | 370.00 | 370.00 | 361.46 | 62,838 |
| 2023-04-27 | 375.00 | 381.00 | 375.00 | 375.00 | 366.35 | 101,041 |
| 2023-04-26 | 377.00 | 385.00 | 376.25 | 379.50 | 370.74 | 63,166 |
| 2023-04-25 | 380.00 | 385.59 | 375.00 | 375.00 | 366.35 | 204,802 |
| 2023-04-24 | 381.00 | 389.00 | 380.00 | 380.00 | 371.23 | 48,237 |
| 2023-04-21 | 381.00 | 387.50 | 381.00 | 382.00 | 373.19 | 79,806 |
| 2023-04-20 | 380.00 | 385.00 | 380.00 | 382.00 | 373.19 | 77,802 |
| 2023-04-19 | 380.00 | 384.00 | 380.00 | 381.00 | 369.77 | 69,278 |
| 2023-04-18 | 388.00 | 388.00 | 380.00 | 380.00 | 368.80 | 55,921 |
| 2023-04-17 | 380.00 | 385.55 | 375.63 | 384.00 | 372.68 | 97,718 |
| 2023-04-14 | 382.00 | 385.00 | 373.00 | 373.00 | 362.00 | 88,995 |
| 2023-04-13 | 380.00 | 386.14 | 375.30 | 381.00 | 369.77 | 64,721 |
| 2023-04-12 | 378.00 | 385.25 | 374.94 | 377.50 | 366.37 | 91,316 |
| 2023-04-11 | 373.00 | 389.00 | 373.00 | 380.00 | 368.80 | 86,242 |
| 2023-04-06 | 375.00 | 378.92 | 371.00 | 376.00 | 364.91 | 81,189 |
| 2023-04-05 | 374.00 | 376.20 | 371.02 | 372.00 | 361.03 | 96,345 |
| 2023-04-04 | 381.00 | 392.38 | 374.45 | 374.50 | 363.46 | 122,442 |
| 2023-04-03 | 388.00 | 395.00 | 380.00 | 384.50 | 373.16 | 172,608 |
| 2023-03-31 | 384.00 | 391.00 | 382.00 | 391.00 | 379.47 | 82,964 |
| 2023-03-30 | 386.00 | 388.00 | 381.13 | 383.00 | 371.71 | 45,373 |
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.