JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 433.50 | 436.99 | 430.72 | 432.50 | 432.50 | 140,285 |
| 2026-07-24 | 427.50 | 433.50 | 424.60 | 433.50 | 433.50 | 175,267 |
| 2026-07-23 | 432.50 | 438.00 | 424.00 | 426.75 | 426.75 | 2,359,145 |
| 2026-07-22 | 440.00 | 440.00 | 434.50 | 434.50 | 434.50 | 42,907 |
| 2026-07-21 | 436.00 | 442.50 | 434.50 | 439.00 | 439.00 | 517,881 |
| 2026-07-20 | 436.00 | 443.50 | 434.00 | 436.50 | 436.50 | 76,370 |
| 2026-07-17 | 438.50 | 443.50 | 435.00 | 437.00 | 437.00 | 177,341 |
| 2026-07-16 | 439.00 | 442.00 | 438.00 | 442.00 | 442.00 | 535,465 |
| 2026-07-15 | 443.00 | 447.00 | 442.00 | 442.00 | 442.00 | 112,805 |
| 2026-07-14 | 446.00 | 450.00 | 442.00 | 445.00 | 445.00 | 380,263 |
| 2026-07-13 | 452.00 | 456.50 | 445.63 | 446.00 | 446.00 | 246,825 |
| 2026-07-10 | 452.00 | 457.50 | 452.00 | 452.00 | 452.00 | 33,123 |
| 2026-07-09 | 452.00 | 460.00 | 451.50 | 455.50 | 455.50 | 62,697 |
| 2026-07-08 | 459.00 | 460.50 | 451.50 | 454.50 | 454.50 | 52,666 |
| 2026-07-07 | 458.00 | 463.00 | 456.00 | 460.00 | 460.00 | 684,450 |
| 2026-07-06 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | 114,281 |
| 2026-07-03 | 451.00 | 459.00 | 451.00 | 458.25 | 458.25 | 79,324 |
| 2026-07-02 | 447.00 | 454.50 | 445.50 | 453.50 | 453.50 | 176,340 |
| 2026-07-01 | 444.50 | 453.00 | 442.94 | 453.00 | 453.00 | 124,944 |
| 2026-06-30 | 440.00 | 447.00 | 437.09 | 445.00 | 445.00 | 107,538 |
| 2026-06-29 | 435.00 | 444.50 | 433.00 | 438.00 | 438.00 | 136,380 |
| 2026-06-26 | 437.00 | 440.50 | 434.00 | 440.50 | 440.50 | 133,036 |
| 2026-06-25 | 431.50 | 439.89 | 431.50 | 438.00 | 438.00 | 203,258 |
| 2026-06-24 | 433.00 | 437.51 | 429.35 | 437.00 | 437.00 | 87,571 |
| 2026-06-23 | 429.50 | 432.50 | 426.50 | 432.00 | 432.00 | 131,116 |
| 2026-06-22 | 437.00 | 438.50 | 431.00 | 435.50 | 435.50 | 30,653 |
| 2026-06-19 | 424.50 | 436.00 | 424.50 | 436.00 | 436.00 | 111,885 |
| 2026-06-18 | 428.00 | 436.00 | 427.43 | 432.00 | 432.00 | 103,247 |
| 2026-06-17 | 425.00 | 429.50 | 421.00 | 428.50 | 428.50 | 136,905 |
| 2026-06-16 | 426.00 | 432.50 | 424.50 | 429.00 | 429.00 | 34,561 |
| 2026-06-15 | 432.00 | 435.50 | 424.97 | 426.00 | 426.00 | 66,745 |
| 2026-06-12 | 423.00 | 427.50 | 417.50 | 427.50 | 427.50 | 459,964 |
| 2026-06-11 | 418.00 | 422.00 | 414.87 | 419.50 | 419.50 | 38,908 |
| 2026-06-10 | 421.50 | 422.00 | 415.00 | 421.50 | 418.30 | 91,308 |
| 2026-06-09 | 419.00 | 427.00 | 415.50 | 418.50 | 415.32 | 63,016 |
| 2026-06-08 | 414.00 | 424.00 | 410.90 | 422.00 | 418.80 | 80,230 |
| 2026-06-05 | 421.50 | 426.00 | 420.00 | 422.00 | 418.80 | 54,804 |
| 2026-06-04 | 421.00 | 425.00 | 417.63 | 423.00 | 419.79 | 35,144 |
| 2026-06-03 | 421.00 | 425.00 | 421.00 | 424.50 | 421.28 | 53,153 |
| 2026-06-02 | 426.50 | 426.50 | 420.00 | 421.50 | 418.30 | 63,326 |
| 2026-06-01 | 424.00 | 430.00 | 420.00 | 422.00 | 418.80 | 97,789 |
| 2026-05-29 | 425.00 | 430.00 | 424.00 | 426.00 | 422.77 | 35,489 |
| 2026-05-28 | 432.00 | 432.00 | 423.00 | 428.50 | 425.25 | 70,399 |
| 2026-05-27 | 428.50 | 431.50 | 425.00 | 429.00 | 425.74 | 87,349 |
| 2026-05-26 | 425.50 | 429.50 | 420.05 | 429.50 | 426.24 | 138,200 |
| 2026-05-22 | 421.50 | 423.01 | 420.50 | 422.50 | 419.29 | 181,795 |
| 2026-05-21 | 422.50 | 423.50 | 417.50 | 421.00 | 417.80 | 194,417 |
| 2026-05-20 | 417.50 | 422.00 | 416.00 | 422.00 | 418.80 | 118,803 |
| 2026-05-19 | 421.50 | 422.50 | 416.00 | 419.00 | 415.82 | 200,131 |
| 2026-05-18 | 420.00 | 420.76 | 415.83 | 420.50 | 417.31 | 117,658 |
| 2026-05-15 | 419.00 | 423.19 | 419.00 | 423.00 | 419.79 | 123,283 |
| 2026-05-14 | 421.00 | 425.00 | 420.00 | 422.00 | 418.80 | 163,548 |
| 2026-05-13 | 421.50 | 425.00 | 418.75 | 420.00 | 416.81 | 90,917 |
| 2026-05-12 | 421.50 | 425.00 | 419.00 | 419.00 | 415.82 | 165,143 |
| 2026-05-11 | 421.00 | 426.00 | 418.00 | 421.00 | 417.80 | 141,381 |
| 2026-05-08 | 422.00 | 423.50 | 418.94 | 421.50 | 418.30 | 81,079 |
| 2026-05-07 | 419.00 | 424.00 | 419.00 | 422.00 | 418.80 | 77,875 |
| 2026-05-06 | 419.00 | 421.60 | 417.62 | 419.00 | 415.82 | 150,752 |
| 2026-05-05 | 414.00 | 423.00 | 406.31 | 417.50 | 414.33 | 70,576 |
| 2026-05-01 | 415.00 | 418.00 | 413.50 | 415.00 | 411.85 | 59,991 |
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.