JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 413.50 | 416.00 | 409.50 | 414.00 | 410.86 | 79,148 |
| 2026-04-29 | 414.50 | 418.50 | 414.50 | 414.50 | 411.35 | 103,348 |
| 2026-04-28 | 414.50 | 418.50 | 414.00 | 415.50 | 412.35 | 110,914 |
| 2026-04-27 | 416.50 | 418.50 | 412.00 | 414.00 | 410.86 | 79,186 |
| 2026-04-24 | 416.50 | 420.50 | 413.00 | 417.00 | 413.83 | 206,090 |
| 2026-04-23 | 416.00 | 420.00 | 413.33 | 417.00 | 413.83 | 89,762 |
| 2026-04-22 | 422.50 | 422.50 | 417.00 | 418.00 | 414.83 | 41,125 |
| 2026-04-21 | 417.50 | 420.50 | 412.61 | 419.50 | 416.32 | 96,874 |
| 2026-04-20 | 410.50 | 416.00 | 410.00 | 414.50 | 411.35 | 73,636 |
| 2026-04-17 | 410.00 | 419.00 | 409.16 | 414.50 | 411.35 | 109,266 |
| 2026-04-16 | 410.00 | 413.89 | 408.00 | 409.50 | 406.39 | 62,826 |
| 2026-04-15 | 410.00 | 414.00 | 409.00 | 410.00 | 406.89 | 46,967 |
| 2026-04-14 | 409.50 | 413.00 | 405.73 | 410.00 | 406.89 | 93,275 |
| 2026-04-13 | 405.50 | 409.00 | 404.16 | 406.00 | 402.92 | 102,926 |
| 2026-04-10 | 408.00 | 410.00 | 403.97 | 407.00 | 403.91 | 24,883 |
| 2026-04-09 | 403.50 | 408.00 | 403.47 | 408.00 | 404.90 | 28,525 |
| 2026-04-08 | 410.00 | 411.70 | 401.00 | 404.50 | 401.43 | 105,379 |
| 2026-04-07 | 405.00 | 405.00 | 388.70 | 395.00 | 392.00 | 90,398 |
| 2026-04-02 | 393.00 | 397.68 | 388.00 | 396.00 | 392.99 | 175,987 |
| 2026-04-01 | 391.00 | 398.00 | 384.88 | 395.00 | 392.00 | 91,691 |
| 2026-03-31 | 384.00 | 388.00 | 377.31 | 388.00 | 385.05 | 49,585 |
| 2026-03-30 | 380.00 | 383.00 | 376.00 | 379.00 | 376.12 | 93,548 |
| 2026-03-27 | 386.00 | 395.00 | 380.00 | 381.50 | 378.60 | 111,557 |
| 2026-03-26 | 390.00 | 392.00 | 384.50 | 390.00 | 387.04 | 44,292 |
| 2026-03-25 | 386.00 | 394.00 | 386.00 | 388.00 | 385.05 | 143,800 |
| 2026-03-24 | 395.00 | 395.00 | 375.00 | 382.00 | 379.10 | 136,542 |
| 2026-03-23 | 374.00 | 384.47 | 368.00 | 378.00 | 375.13 | 223,371 |
| 2026-03-20 | 375.00 | 380.00 | 374.00 | 377.00 | 374.14 | 39,789 |
| 2026-03-19 | 380.00 | 382.00 | 375.00 | 375.00 | 372.15 | 62,563 |
| 2026-03-18 | 391.00 | 391.00 | 382.00 | 383.00 | 380.09 | 36,625 |
| 2026-03-17 | 385.00 | 398.00 | 381.25 | 388.00 | 385.05 | 170,427 |
| 2026-03-16 | 390.00 | 390.00 | 383.00 | 385.00 | 382.08 | 92,922 |
| 2026-03-13 | 386.00 | 397.00 | 381.00 | 386.00 | 383.07 | 152,586 |
| 2026-03-12 | 384.00 | 390.00 | 384.00 | 388.00 | 385.05 | 55,824 |
| 2026-03-11 | 391.00 | 395.00 | 387.00 | 387.00 | 384.06 | 62,761 |
| 2026-03-10 | 395.00 | 406.00 | 390.00 | 392.00 | 389.02 | 131,878 |
| 2026-03-09 | 385.00 | 401.00 | 381.00 | 389.00 | 386.05 | 71,236 |
| 2026-03-06 | 406.00 | 417.00 | 391.00 | 400.00 | 396.96 | 130,125 |
| 2026-03-05 | 407.00 | 417.00 | 402.00 | 410.00 | 406.89 | 60,633 |
| 2026-03-04 | 399.00 | 413.00 | 399.00 | 405.00 | 401.93 | 253,407 |
| 2026-03-03 | 409.00 | 418.00 | 397.00 | 400.00 | 396.96 | 68,878 |
| 2026-03-02 | 398.00 | 419.00 | 397.31 | 411.00 | 407.88 | 92,684 |
| 2026-02-27 | 415.00 | 420.00 | 409.66 | 412.00 | 408.87 | 30,824 |
| 2026-02-26 | 409.00 | 417.00 | 409.00 | 417.00 | 413.83 | 83,664 |
| 2026-02-25 | 414.00 | 422.00 | 408.00 | 408.00 | 404.90 | 78,614 |
| 2026-02-24 | 410.00 | 419.00 | 409.50 | 411.00 | 407.88 | 128,695 |
| 2026-02-23 | 417.00 | 427.00 | 410.00 | 410.00 | 406.89 | 114,385 |
| 2026-02-20 | 422.00 | 424.00 | 411.00 | 422.00 | 418.80 | 101,791 |
| 2026-02-19 | 418.00 | 424.00 | 415.00 | 424.00 | 420.78 | 46,590 |
| 2026-02-18 | 420.00 | 423.00 | 411.16 | 423.00 | 419.79 | 141,429 |
| 2026-02-17 | 416.00 | 421.00 | 413.00 | 419.00 | 415.82 | 29,224 |
| 2026-02-16 | 415.00 | 420.00 | 410.00 | 420.00 | 416.81 | 90,237 |
| 2026-02-13 | 417.00 | 421.00 | 411.00 | 414.00 | 410.86 | 135,064 |
| 2026-02-12 | 422.00 | 431.00 | 418.00 | 421.00 | 417.80 | 84,641 |
| 2026-02-11 | 422.00 | 426.00 | 420.87 | 421.00 | 417.80 | 105,363 |
| 2026-02-10 | 420.00 | 426.00 | 420.00 | 422.00 | 418.80 | 74,544 |
| 2026-02-09 | 426.00 | 426.00 | 418.85 | 423.00 | 419.79 | 104,228 |
| 2026-02-06 | 412.00 | 423.00 | 411.40 | 423.00 | 419.79 | 183,013 |
| 2026-02-05 | 421.00 | 421.00 | 411.50 | 420.00 | 416.81 | 66,543 |
| 2026-02-04 | 407.00 | 418.00 | 404.90 | 416.00 | 412.84 | 102,217 |
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.