JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 385.00 | 388.08 | 382.00 | 383.00 | 371.71 | 170,098 |
| 2023-03-28 | 385.00 | 392.00 | 381.05 | 385.50 | 374.13 | 57,073 |
| 2023-03-27 | 383.00 | 395.00 | 382.00 | 385.00 | 373.65 | 105,985 |
| 2023-03-24 | 388.00 | 391.00 | 380.00 | 384.00 | 372.68 | 103,011 |
| 2023-03-23 | 391.00 | 398.00 | 388.99 | 389.00 | 377.53 | 119,323 |
| 2023-03-22 | 399.00 | 405.00 | 394.88 | 398.50 | 386.75 | 37,463 |
| 2023-03-21 | 401.00 | 407.00 | 400.00 | 400.00 | 388.21 | 89,239 |
| 2023-03-20 | 395.00 | 400.00 | 382.00 | 399.00 | 387.24 | 98,729 |
| 2023-03-17 | 406.00 | 406.00 | 395.00 | 395.00 | 383.35 | 98,195 |
| 2023-03-16 | 402.00 | 410.00 | 396.96 | 405.00 | 393.06 | 121,743 |
| 2023-03-15 | 406.00 | 410.00 | 395.00 | 401.00 | 389.18 | 92,127 |
| 2023-03-14 | 401.00 | 413.10 | 395.00 | 407.00 | 395.00 | 217,595 |
| 2023-03-13 | 415.00 | 425.50 | 401.00 | 401.00 | 389.18 | 260,269 |
| 2023-03-10 | 433.00 | 437.00 | 418.00 | 420.00 | 407.62 | 199,721 |
| 2023-03-09 | 434.00 | 440.40 | 434.00 | 435.00 | 422.17 | 82,234 |
| 2023-03-08 | 439.00 | 441.00 | 436.00 | 438.00 | 425.09 | 134,287 |
| 2023-03-07 | 440.00 | 443.32 | 438.00 | 439.00 | 426.06 | 55,008 |
| 2023-03-06 | 437.00 | 443.00 | 437.00 | 440.50 | 427.51 | 149,276 |
| 2023-03-03 | 438.00 | 442.00 | 434.00 | 440.00 | 427.03 | 115,949 |
| 2023-03-02 | 436.00 | 439.00 | 431.00 | 435.50 | 422.66 | 135,570 |
| 2023-03-01 | 435.00 | 438.00 | 433.00 | 438.00 | 425.09 | 83,192 |
| 2023-02-28 | 431.00 | 435.90 | 431.00 | 433.00 | 420.23 | 66,803 |
| 2023-02-27 | 436.00 | 439.00 | 433.15 | 435.50 | 422.66 | 110,972 |
| 2023-02-24 | 432.00 | 437.46 | 430.75 | 437.00 | 424.12 | 52,588 |
| 2023-02-23 | 439.00 | 439.11 | 432.00 | 432.00 | 419.26 | 84,141 |
| 2023-02-22 | 430.00 | 440.00 | 427.25 | 432.50 | 419.75 | 169,619 |
| 2023-02-21 | 430.00 | 439.00 | 427.00 | 431.50 | 418.78 | 69,905 |
| 2023-02-20 | 432.00 | 440.00 | 429.00 | 440.00 | 427.03 | 129,814 |
| 2023-02-17 | 421.00 | 434.70 | 421.00 | 430.00 | 417.32 | 123,481 |
| 2023-02-16 | 430.00 | 444.48 | 423.54 | 431.00 | 418.29 | 308,399 |
| 2023-02-15 | 420.00 | 424.12 | 416.65 | 418.00 | 405.68 | 35,305 |
| 2023-02-14 | 428.00 | 429.00 | 412.00 | 417.00 | 404.71 | 58,037 |
| 2023-02-13 | 422.91 | 425.00 | 416.00 | 420.50 | 408.10 | 40,717 |
| 2023-02-10 | 420.00 | 429.00 | 416.00 | 417.00 | 404.71 | 131,842 |
| 2023-02-09 | 434.00 | 439.90 | 425.50 | 425.50 | 412.95 | 92,124 |
| 2023-02-08 | 428.00 | 436.50 | 425.50 | 430.50 | 417.81 | 50,652 |
| 2023-02-07 | 430.00 | 432.35 | 424.00 | 425.50 | 412.95 | 43,796 |
| 2023-02-06 | 424.00 | 430.00 | 420.68 | 428.50 | 415.87 | 100,000 |
| 2023-02-03 | 425.00 | 432.00 | 418.52 | 429.50 | 416.84 | 68,549 |
| 2023-02-02 | 409.00 | 428.22 | 402.50 | 425.50 | 412.95 | 91,365 |
| 2023-02-01 | 403.00 | 409.00 | 402.00 | 405.00 | 393.06 | 37,990 |
| 2023-01-31 | 393.00 | 409.00 | 393.00 | 404.00 | 392.09 | 111,936 |
| 2023-01-30 | 399.00 | 401.00 | 394.75 | 398.00 | 386.27 | 60,214 |
| 2023-01-27 | 404.00 | 410.87 | 402.00 | 402.00 | 390.15 | 62,541 |
| 2023-01-26 | 398.00 | 405.00 | 396.50 | 402.00 | 390.15 | 57,814 |
| 2023-01-25 | 398.00 | 399.40 | 390.30 | 393.00 | 381.41 | 87,278 |
| 2023-01-24 | 393.00 | 399.00 | 385.50 | 398.00 | 386.27 | 77,531 |
| 2023-01-23 | 392.00 | 393.00 | 386.00 | 393.00 | 381.41 | 65,532 |
| 2023-01-20 | 385.00 | 390.00 | 382.00 | 390.00 | 378.50 | 34,559 |
| 2023-01-19 | 384.00 | 390.99 | 380.00 | 382.00 | 370.74 | 66,692 |
| 2023-01-18 | 392.00 | 398.00 | 388.00 | 388.00 | 376.56 | 129,956 |
| 2023-01-17 | 395.00 | 398.25 | 392.00 | 395.00 | 383.35 | 44,066 |
| 2023-01-16 | 391.00 | 398.20 | 390.00 | 396.00 | 384.32 | 102,257 |
| 2023-01-13 | 392.00 | 399.00 | 388.00 | 389.00 | 377.53 | 149,610 |
| 2023-01-12 | 392.00 | 393.00 | 389.00 | 390.50 | 378.99 | 93,096 |
| 2023-01-11 | 385.00 | 393.00 | 383.00 | 390.00 | 378.50 | 603,938 |
| 2023-01-10 | 384.00 | 385.00 | 380.60 | 384.50 | 373.16 | 133,493 |
| 2023-01-09 | 389.00 | 391.87 | 382.94 | 385.50 | 374.13 | 169,102 |
| 2023-01-06 | 385.00 | 391.65 | 382.38 | 386.00 | 374.62 | 288,700 |
| 2023-01-05 | 386.00 | 389.00 | 385.00 | 387.00 | 375.59 | 150,222 |
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.