JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 385.00 | 385.00 | 377.00 | 378.00 | 375.13 | 155,138 |
| 2025-11-05 | 376.00 | 383.00 | 376.00 | 382.00 | 379.10 | 189,751 |
| 2025-11-04 | 377.00 | 381.00 | 376.20 | 379.00 | 376.12 | 288,356 |
| 2025-11-03 | 379.00 | 381.13 | 376.00 | 378.00 | 375.13 | 383,714 |
| 2025-10-31 | 385.00 | 385.00 | 375.64 | 377.00 | 374.14 | 305,574 |
| 2025-10-30 | 384.00 | 384.00 | 380.33 | 384.00 | 381.08 | 271,433 |
| 2025-10-29 | 385.00 | 389.00 | 383.50 | 385.00 | 382.08 | 169,262 |
| 2025-10-28 | 387.00 | 389.00 | 383.52 | 385.00 | 382.08 | 131,679 |
| 2025-10-27 | 388.00 | 389.00 | 384.00 | 386.00 | 383.07 | 256,211 |
| 2025-10-24 | 382.00 | 385.30 | 381.00 | 385.00 | 382.08 | 388,263 |
| 2025-10-23 | 381.00 | 383.00 | 378.00 | 379.00 | 376.12 | 294,311 |
| 2025-10-22 | 383.00 | 387.59 | 380.00 | 380.00 | 377.12 | 302,365 |
| 2025-10-21 | 380.00 | 383.00 | 377.00 | 382.00 | 379.10 | 363,526 |
| 2025-10-20 | 376.00 | 380.00 | 375.00 | 379.00 | 376.12 | 293,162 |
← NewerPage 5 of 5 · 254 trading days
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.