JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 377.00 | 379.00 | 372.00 | 372.00 | 369.18 | 237,760 |
| 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 |
| 2025-10-17 | 375.00 | 379.00 | 368.50 | 374.00 | 371.16 | 463,070 |
| 2025-10-16 | 385.00 | 387.23 | 381.00 | 381.00 | 378.11 | 348,711 |
| 2025-10-15 | 382.00 | 389.00 | 378.03 | 385.00 | 382.08 | 342,667 |
| 2025-10-14 | 379.00 | 382.00 | 375.24 | 378.00 | 375.13 | 202,335 |
| 2025-10-13 | 380.00 | 382.00 | 373.00 | 382.00 | 379.10 | 209,716 |
| 2025-10-10 | 384.00 | 387.00 | 378.00 | 380.00 | 377.12 | 266,015 |
| 2025-10-09 | 389.00 | 392.00 | 382.50 | 385.00 | 382.08 | 234,853 |
| 2025-10-08 | 387.00 | 390.00 | 386.00 | 389.00 | 386.05 | 165,024 |
| 2025-10-07 | 389.00 | 391.00 | 386.00 | 388.00 | 385.05 | 111,207 |
| 2025-10-06 | 390.00 | 392.00 | 386.00 | 391.00 | 388.03 | 191,705 |
| 2025-10-03 | 389.00 | 391.00 | 387.78 | 391.00 | 388.03 | 119,815 |
| 2025-10-02 | 389.00 | 390.00 | 387.00 | 387.00 | 384.06 | 118,087 |
| 2025-10-01 | 388.00 | 394.00 | 386.00 | 388.00 | 385.05 | 194,728 |
| 2025-09-30 | 391.00 | 399.00 | 388.00 | 389.00 | 386.05 | 122,630 |
| 2025-09-29 | 390.00 | 400.00 | 390.00 | 391.00 | 388.03 | 129,449 |
| 2025-09-26 | 391.00 | 397.00 | 390.00 | 391.00 | 388.03 | 85,960 |
| 2025-09-25 | 392.00 | 400.00 | 390.00 | 393.00 | 390.02 | 196,506 |
| 2025-09-24 | 392.00 | 398.00 | 392.00 | 396.00 | 392.99 | 83,889 |
| 2025-09-23 | 395.00 | 401.00 | 394.00 | 398.00 | 394.98 | 169,827 |
| 2025-09-22 | 394.00 | 401.00 | 393.00 | 397.00 | 393.99 | 107,964 |
| 2025-09-19 | 401.00 | 405.00 | 395.00 | 398.00 | 394.98 | 117,436 |
| 2025-09-18 | 393.00 | 400.00 | 389.00 | 398.00 | 394.98 | 197,159 |
| 2025-09-17 | 392.00 | 396.00 | 389.73 | 396.00 | 392.99 | 104,367 |
| 2025-09-16 | 394.00 | 395.00 | 386.93 | 390.00 | 387.04 | 102,644 |
| 2025-09-15 | 396.00 | 404.00 | 394.00 | 395.00 | 392.00 | 141,401 |
| 2025-09-12 | 401.00 | 404.00 | 397.93 | 398.50 | 395.47 | 48,472 |
| 2025-09-11 | 398.00 | 400.20 | 396.55 | 400.00 | 396.96 | 43,166 |
| 2025-09-10 | 400.00 | 405.00 | 396.00 | 397.00 | 393.99 | 98,791 |
| 2025-09-09 | 403.00 | 406.00 | 399.00 | 400.00 | 396.96 | 47,805 |
| 2025-09-08 | 405.00 | 409.00 | 402.58 | 405.00 | 401.93 | 95,347 |
| 2025-09-05 | 407.00 | 410.00 | 403.00 | 405.00 | 401.93 | 58,780 |
| 2025-09-04 | 400.00 | 406.00 | 400.00 | 405.00 | 401.93 | 135,405 |
| 2025-09-03 | 402.00 | 404.00 | 400.00 | 401.00 | 397.96 | 161,291 |
| 2025-09-02 | 403.00 | 404.00 | 398.97 | 402.00 | 398.95 | 157,914 |
| 2025-09-01 | 404.00 | 406.00 | 401.50 | 402.00 | 398.95 | 76,074 |
| 2025-08-29 | 406.00 | 409.00 | 403.00 | 403.00 | 399.94 | 188,729 |
| 2025-08-28 | 408.00 | 411.00 | 406.00 | 406.00 | 402.92 | 167,497 |
| 2025-08-27 | 407.00 | 410.50 | 404.00 | 406.00 | 402.92 | 195,148 |
| 2025-08-26 | 404.00 | 409.00 | 402.00 | 407.50 | 404.41 | 147,311 |
| 2025-08-22 | 399.00 | 409.00 | 398.37 | 409.00 | 405.89 | 87,835 |
| 2025-08-21 | 402.00 | 402.00 | 396.00 | 398.00 | 394.98 | 77,218 |
| 2025-08-20 | 401.00 | 402.00 | 397.50 | 402.00 | 398.95 | 107,755 |
| 2025-08-19 | 400.00 | 402.00 | 397.86 | 400.50 | 397.46 | 102,360 |
| 2025-08-18 | 398.00 | 400.00 | 396.00 | 400.00 | 396.96 | 99,790 |
| 2025-08-15 | 400.00 | 405.00 | 397.00 | 398.00 | 394.98 | 84,542 |
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.