JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 410.00 | 419.00 | 408.00 | 408.00 | 404.90 | 243,591 |
| 2026-02-02 | 404.00 | 417.00 | 399.79 | 411.00 | 407.88 | 158,072 |
| 2026-01-30 | 405.00 | 412.00 | 405.00 | 409.00 | 405.89 | 79,379 |
| 2026-01-29 | 407.00 | 410.00 | 404.00 | 407.00 | 403.91 | 248,234 |
| 2026-01-28 | 412.00 | 421.00 | 404.50 | 405.00 | 401.93 | 248,173 |
| 2026-01-27 | 415.00 | 421.00 | 410.00 | 411.00 | 407.88 | 137,110 |
| 2026-01-26 | 417.00 | 428.00 | 411.68 | 412.00 | 408.87 | 184,417 |
| 2026-01-23 | 419.00 | 429.00 | 416.00 | 418.00 | 414.83 | 65,470 |
| 2026-01-22 | 423.00 | 427.75 | 415.00 | 425.00 | 421.77 | 226,804 |
| 2026-01-21 | 412.00 | 424.00 | 407.13 | 419.00 | 415.82 | 215,395 |
| 2026-01-20 | 419.00 | 420.00 | 411.00 | 417.00 | 413.83 | 65,832 |
| 2026-01-19 | 416.00 | 422.00 | 412.47 | 419.00 | 415.82 | 122,273 |
| 2026-01-16 | 422.00 | 426.00 | 420.00 | 426.00 | 422.77 | 109,797 |
| 2026-01-15 | 418.00 | 427.00 | 416.00 | 427.00 | 423.76 | 140,866 |
| 2026-01-14 | 412.00 | 424.00 | 412.00 | 418.00 | 414.83 | 69,091 |
| 2026-01-13 | 412.00 | 421.00 | 410.00 | 418.00 | 414.83 | 137,860 |
| 2026-01-12 | 411.00 | 418.00 | 411.00 | 416.00 | 412.84 | 130,366 |
| 2026-01-09 | 412.00 | 418.00 | 405.32 | 418.00 | 414.83 | 102,988 |
| 2026-01-08 | 406.00 | 414.00 | 405.00 | 411.00 | 407.88 | 95,706 |
| 2026-01-07 | 411.00 | 413.00 | 405.00 | 409.00 | 405.89 | 220,083 |
| 2026-01-06 | 403.00 | 412.72 | 401.40 | 405.00 | 401.93 | 315,589 |
| 2026-01-05 | 398.00 | 406.00 | 397.00 | 406.00 | 402.92 | 137,439 |
| 2026-01-02 | 400.00 | 401.00 | 392.24 | 400.00 | 396.96 | 84,963 |
| 2025-12-31 | 399.00 | 402.00 | 396.00 | 400.00 | 396.96 | 54,926 |
| 2025-12-30 | 400.00 | 405.00 | 399.00 | 399.00 | 395.97 | 50,962 |
| 2025-12-29 | 402.00 | 406.00 | 400.00 | 403.00 | 399.94 | 95,592 |
| 2025-12-24 | 400.00 | 405.00 | 400.00 | 400.00 | 396.96 | 64,205 |
| 2025-12-23 | 400.00 | 409.00 | 400.00 | 400.00 | 396.96 | 109,334 |
| 2025-12-22 | 400.00 | 407.00 | 400.00 | 405.00 | 401.93 | 168,609 |
| 2025-12-19 | 404.00 | 404.00 | 400.00 | 400.00 | 396.96 | 79,065 |
| 2025-12-18 | 404.00 | 408.00 | 397.00 | 401.00 | 397.96 | 152,037 |
| 2025-12-17 | 402.00 | 408.00 | 398.00 | 399.00 | 395.97 | 116,610 |
| 2025-12-16 | 400.00 | 408.00 | 398.00 | 398.00 | 394.98 | 51,633 |
| 2025-12-15 | 405.00 | 407.00 | 400.00 | 402.00 | 398.95 | 145,245 |
| 2025-12-12 | 402.00 | 407.00 | 401.00 | 405.00 | 401.93 | 80,287 |
| 2025-12-11 | 396.00 | 403.00 | 392.80 | 402.00 | 398.95 | 43,494 |
| 2025-12-10 | 392.00 | 397.00 | 392.00 | 394.00 | 391.01 | 17,562 |
| 2025-12-09 | 391.00 | 397.00 | 389.00 | 396.00 | 392.99 | 82,247 |
| 2025-12-08 | 393.00 | 396.00 | 390.00 | 392.00 | 389.02 | 125,589 |
| 2025-12-05 | 388.00 | 396.00 | 386.00 | 394.00 | 391.01 | 104,247 |
| 2025-12-04 | 388.00 | 392.00 | 387.00 | 389.00 | 386.05 | 83,952 |
| 2025-12-03 | 384.00 | 392.00 | 384.00 | 390.00 | 387.04 | 64,217 |
| 2025-12-02 | 384.00 | 394.00 | 384.00 | 388.00 | 385.05 | 72,875 |
| 2025-12-01 | 389.00 | 395.00 | 385.42 | 388.00 | 385.05 | 173,506 |
| 2025-11-28 | 384.00 | 392.00 | 384.00 | 392.00 | 389.02 | 112,954 |
| 2025-11-27 | 390.00 | 392.00 | 387.56 | 388.00 | 385.05 | 92,082 |
| 2025-11-26 | 386.00 | 392.00 | 385.00 | 390.00 | 387.04 | 143,455 |
| 2025-11-25 | 378.00 | 387.00 | 372.00 | 386.00 | 383.07 | 140,008 |
| 2025-11-24 | 378.00 | 381.00 | 371.54 | 381.00 | 378.11 | 156,389 |
| 2025-11-21 | 370.00 | 376.00 | 368.20 | 376.00 | 373.15 | 85,548 |
| 2025-11-20 | 369.00 | 381.00 | 369.00 | 376.00 | 373.15 | 137,081 |
| 2025-11-19 | 365.00 | 375.00 | 365.00 | 369.00 | 366.20 | 585,581 |
| 2025-11-18 | 371.00 | 373.00 | 366.50 | 370.00 | 367.19 | 235,100 |
| 2025-11-17 | 383.00 | 385.00 | 377.00 | 377.00 | 374.14 | 138,499 |
| 2025-11-14 | 384.00 | 386.00 | 377.00 | 385.00 | 382.08 | 170,702 |
| 2025-11-13 | 383.00 | 388.97 | 383.00 | 386.00 | 383.07 | 168,728 |
| 2025-11-12 | 386.00 | 390.00 | 380.00 | 388.00 | 385.05 | 92,525 |
| 2025-11-11 | 376.00 | 386.00 | 376.00 | 384.00 | 381.08 | 285,773 |
| 2025-11-10 | 380.00 | 381.00 | 376.00 | 379.00 | 376.12 | 453,566 |
| 2025-11-07 | 377.00 | 379.00 | 372.00 | 372.00 | 369.18 | 237,760 |
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.