JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 363.00 | 373.00 | 361.31 | 373.00 | 362.00 | 159,648 |
| 2022-10-07 | 371.00 | 372.35 | 366.00 | 370.00 | 359.09 | 14,243 |
| 2022-10-06 | 369.00 | 373.00 | 363.29 | 371.50 | 360.55 | 34,206 |
| 2022-10-05 | 368.00 | 369.00 | 359.00 | 359.00 | 348.42 | 38,404 |
| 2022-10-04 | 359.00 | 368.18 | 359.00 | 367.50 | 356.66 | 40,616 |
| 2022-10-03 | 356.00 | 361.75 | 353.00 | 359.00 | 348.42 | 144,789 |
| 2022-09-30 | 354.00 | 365.00 | 354.00 | 361.50 | 350.84 | 123,054 |
| 2022-09-29 | 356.00 | 360.99 | 355.00 | 356.00 | 345.50 | 38,398 |
| 2022-09-28 | 360.00 | 365.00 | 350.96 | 365.00 | 354.24 | 62,058 |
| 2022-09-27 | 365.00 | 366.00 | 360.00 | 360.00 | 349.39 | 59,705 |
| 2022-09-26 | 368.00 | 374.00 | 361.00 | 368.00 | 357.15 | 85,266 |
| 2022-09-23 | 362.00 | 369.00 | 360.25 | 366.50 | 355.69 | 25,312 |
| 2022-09-22 | 366.00 | 376.00 | 363.00 | 364.00 | 353.27 | 20,100 |
| 2022-09-21 | 366.00 | 377.00 | 366.00 | 377.00 | 365.88 | 12,459 |
| 2022-09-20 | 368.00 | 379.00 | 368.00 | 368.00 | 357.15 | 94,937 |
| 2022-09-16 | 372.00 | 375.50 | 366.00 | 366.00 | 355.21 | 43,447 |
| 2022-09-15 | 373.00 | 379.00 | 373.00 | 379.00 | 367.83 | 28,820 |
| 2022-09-14 | 375.00 | 385.00 | 370.71 | 373.00 | 362.00 | 62,029 |
| 2022-09-13 | 387.00 | 393.28 | 382.00 | 382.00 | 370.74 | 66,649 |
| 2022-09-12 | 387.00 | 392.00 | 380.26 | 392.00 | 380.44 | 50,859 |
| 2022-09-09 | 383.00 | 387.00 | 376.50 | 383.00 | 371.71 | 191,422 |
| 2022-09-08 | 377.00 | 381.00 | 370.50 | 381.00 | 369.77 | 28,654 |
| 2022-09-07 | 369.00 | 373.00 | 362.00 | 373.00 | 362.00 | 150,600 |
| 2022-09-06 | 370.00 | 373.75 | 370.00 | 370.00 | 359.09 | 88,248 |
| 2022-09-05 | 372.00 | 379.00 | 369.93 | 372.00 | 361.03 | 88,773 |
| 2022-09-02 | 382.00 | 384.00 | 374.00 | 381.50 | 370.25 | 116,396 |
| 2022-09-01 | 385.00 | 385.00 | 375.53 | 376.00 | 364.91 | 22,522 |
| 2022-08-31 | 387.00 | 391.26 | 385.50 | 385.50 | 374.13 | 16,088 |
| 2022-08-30 | 391.00 | 394.83 | 387.00 | 387.00 | 375.59 | 44,430 |
| 2022-08-26 | 402.00 | 402.30 | 395.00 | 395.00 | 383.35 | 56,354 |
| 2022-08-25 | 398.00 | 403.00 | 396.00 | 398.50 | 386.75 | 89,752 |
| 2022-08-24 | 401.00 | 407.98 | 398.00 | 400.00 | 388.21 | 84,805 |
| 2022-08-23 | 406.00 | 414.00 | 402.00 | 402.00 | 390.15 | 120,148 |
| 2022-08-22 | 415.00 | 423.01 | 405.00 | 411.50 | 399.37 | 61,608 |
| 2022-08-19 | 415.00 | 425.00 | 415.00 | 425.00 | 412.47 | 36,347 |
| 2022-08-18 | 416.00 | 425.00 | 412.00 | 425.00 | 412.47 | 73,920 |
| 2022-08-17 | 421.04 | 422.60 | 411.00 | 416.00 | 403.73 | 28,772 |
| 2022-08-16 | 415.00 | 423.00 | 408.57 | 423.00 | 410.53 | 128,229 |
| 2022-08-15 | 412.00 | 415.00 | 404.00 | 415.00 | 402.76 | 47,360 |
| 2022-08-12 | 414.00 | 418.20 | 397.00 | 406.00 | 394.03 | 103,783 |
| 2022-08-11 | 389.00 | 420.00 | 388.80 | 420.00 | 407.62 | 217,495 |
| 2022-08-10 | 383.00 | 390.00 | 381.40 | 390.00 | 378.50 | 68,703 |
| 2022-08-09 | 387.00 | 393.00 | 382.00 | 383.50 | 372.19 | 55,357 |
| 2022-08-08 | 388.00 | 389.00 | 382.00 | 382.00 | 370.74 | 36,234 |
| 2022-08-05 | 382.00 | 387.30 | 380.05 | 383.00 | 371.71 | 50,129 |
| 2022-08-04 | 382.00 | 387.00 | 379.75 | 382.50 | 371.22 | 79,367 |
| 2022-08-03 | 380.00 | 382.00 | 374.00 | 382.00 | 370.74 | 179,294 |
| 2022-08-02 | 380.00 | 380.00 | 372.18 | 378.00 | 366.86 | 68,485 |
| 2022-08-01 | 374.00 | 379.00 | 372.00 | 378.00 | 366.86 | 97,495 |
| 2022-07-29 | 372.00 | 378.00 | 371.00 | 371.00 | 360.06 | 175,010 |
| 2022-07-28 | 371.00 | 372.00 | 367.47 | 372.00 | 361.03 | 89,640 |
| 2022-07-27 | 370.75 | 370.75 | 366.79 | 370.00 | 359.09 | 26,318 |
| 2022-07-26 | 368.00 | 371.00 | 362.50 | 371.00 | 360.06 | 25,392 |
| 2022-07-25 | 366.00 | 370.00 | 363.92 | 367.50 | 356.66 | 80,481 |
| 2022-07-22 | 369.00 | 370.20 | 366.00 | 368.00 | 357.15 | 294,931 |
| 2022-07-21 | 364.00 | 367.60 | 364.00 | 364.00 | 353.27 | 81,466 |
| 2022-07-20 | 365.00 | 368.00 | 359.20 | 365.00 | 354.24 | 82,761 |
| 2022-07-19 | 353.00 | 359.40 | 353.00 | 359.00 | 348.42 | 134,724 |
| 2022-07-18 | 356.00 | 361.22 | 354.00 | 357.00 | 346.47 | 162,796 |
| 2022-07-15 | 350.00 | 358.28 | 346.79 | 358.00 | 347.44 | 63,094 |
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.