JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 401.00 | 406.00 | 400.00 | 401.50 | 398.45 | 162,629 |
| 2025-08-13 | 396.00 | 401.00 | 395.92 | 400.00 | 396.96 | 67,283 |
| 2025-08-12 | 391.00 | 398.00 | 389.00 | 393.00 | 390.02 | 171,403 |
| 2025-08-11 | 397.00 | 401.00 | 391.00 | 391.00 | 388.03 | 66,860 |
| 2025-08-08 | 398.00 | 400.00 | 394.00 | 394.00 | 391.01 | 135,294 |
| 2025-08-07 | 400.00 | 403.00 | 394.00 | 394.00 | 391.01 | 141,841 |
| 2025-08-06 | 403.00 | 404.00 | 398.00 | 400.00 | 396.96 | 235,831 |
| 2025-08-05 | 400.00 | 404.00 | 395.00 | 400.00 | 396.96 | 92,744 |
| 2025-08-04 | 395.00 | 400.00 | 394.24 | 398.00 | 394.98 | 66,374 |
| 2025-08-01 | 399.00 | 407.00 | 389.00 | 394.00 | 391.01 | 365,931 |
| 2025-07-31 | 406.00 | 413.00 | 402.00 | 402.00 | 398.95 | 150,097 |
| 2025-07-30 | 408.00 | 412.00 | 404.00 | 407.00 | 403.91 | 384,892 |
| 2025-07-29 | 409.00 | 412.00 | 406.00 | 408.00 | 404.90 | 147,740 |
| 2025-07-28 | 409.00 | 413.00 | 408.24 | 409.00 | 405.89 | 109,570 |
| 2025-07-25 | 402.00 | 412.00 | 401.00 | 408.00 | 404.90 | 71,182 |
| 2025-07-24 | 403.00 | 407.00 | 400.00 | 400.00 | 396.96 | 60,418 |
| 2025-07-23 | 403.00 | 403.00 | 399.00 | 402.00 | 398.95 | 63,747 |
| 2025-07-22 | 403.00 | 403.00 | 399.00 | 401.00 | 397.96 | 92,306 |
| 2025-07-21 | 405.00 | 410.00 | 402.00 | 405.00 | 401.93 | 61,281 |
| 2025-07-18 | 410.00 | 410.00 | 400.00 | 405.00 | 401.93 | 80,931 |
| 2025-07-17 | 402.00 | 405.00 | 399.52 | 402.00 | 398.95 | 146,052 |
| 2025-07-16 | 403.00 | 403.00 | 395.00 | 395.00 | 392.00 | 207,082 |
| 2025-07-15 | 406.00 | 407.00 | 396.00 | 404.00 | 400.93 | 242,687 |
| 2025-07-14 | 398.00 | 405.00 | 395.00 | 405.00 | 401.93 | 99,843 |
| 2025-07-11 | 402.00 | 406.00 | 400.00 | 401.00 | 397.96 | 666,199 |
| 2025-07-10 | 399.00 | 407.00 | 393.00 | 407.00 | 403.91 | 72,995 |
| 2025-07-09 | 398.00 | 402.00 | 394.00 | 397.00 | 393.99 | 71,552 |
| 2025-07-08 | 391.00 | 401.00 | 391.00 | 399.00 | 395.97 | 80,966 |
| 2025-07-07 | 395.00 | 396.82 | 394.00 | 396.00 | 392.99 | 112,954 |
| 2025-07-04 | 396.00 | 397.07 | 393.00 | 394.00 | 391.01 | 61,666 |
| 2025-07-03 | 395.00 | 399.42 | 391.45 | 398.00 | 394.98 | 131,994 |
| 2025-07-02 | 387.00 | 396.00 | 386.18 | 395.00 | 392.00 | 186,079 |
| 2025-07-01 | 380.00 | 389.00 | 378.00 | 389.00 | 386.05 | 109,880 |
| 2025-06-30 | 381.00 | 386.00 | 381.00 | 384.00 | 381.08 | 219,812 |
| 2025-06-27 | 381.00 | 385.00 | 378.00 | 385.00 | 382.08 | 107,490 |
| 2025-06-26 | 380.00 | 381.00 | 376.00 | 380.00 | 377.12 | 300,419 |
| 2025-06-25 | 380.00 | 385.00 | 379.00 | 380.00 | 377.12 | 143,646 |
| 2025-06-24 | 382.00 | 385.00 | 379.00 | 379.00 | 376.12 | 178,796 |
| 2025-06-23 | 375.00 | 378.46 | 371.86 | 377.00 | 374.14 | 293,668 |
| 2025-06-20 | 374.00 | 377.00 | 371.36 | 377.00 | 374.14 | 333,616 |
| 2025-06-19 | 371.00 | 375.00 | 368.00 | 373.00 | 370.17 | 89,827 |
| 2025-06-18 | 371.00 | 378.00 | 369.00 | 377.00 | 374.14 | 200,132 |
| 2025-06-17 | 371.00 | 374.00 | 368.50 | 372.00 | 369.18 | 203,075 |
| 2025-06-16 | 371.00 | 376.00 | 369.00 | 374.00 | 371.16 | 183,000 |
| 2025-06-13 | 371.00 | 373.00 | 367.00 | 372.00 | 369.18 | 162,189 |
| 2025-06-12 | 381.00 | 388.00 | 373.00 | 374.00 | 371.16 | 818,485 |
| 2025-06-11 | 389.00 | 390.00 | 385.23 | 389.00 | 382.97 | 140,988 |
| 2025-06-10 | 386.00 | 390.00 | 383.00 | 387.00 | 381.00 | 206,465 |
| 2025-06-09 | 388.00 | 391.00 | 383.81 | 386.00 | 380.02 | 249,367 |
| 2025-06-06 | 385.00 | 391.00 | 381.81 | 387.00 | 381.00 | 147,953 |
| 2025-06-05 | 388.00 | 390.00 | 382.00 | 387.00 | 381.00 | 123,221 |
| 2025-06-04 | 385.00 | 390.00 | 381.92 | 388.00 | 381.99 | 87,164 |
| 2025-06-03 | 380.00 | 385.00 | 378.06 | 384.00 | 378.05 | 144,344 |
| 2025-06-02 | 380.00 | 394.00 | 378.00 | 381.00 | 375.09 | 131,491 |
| 2025-05-30 | 386.00 | 394.00 | 380.00 | 388.00 | 381.99 | 110,815 |
| 2025-05-29 | 384.00 | 395.00 | 382.00 | 386.00 | 380.02 | 130,285 |
| 2025-05-28 | 389.00 | 397.00 | 381.00 | 388.00 | 381.99 | 148,034 |
| 2025-05-27 | 391.00 | 397.00 | 384.00 | 386.00 | 380.02 | 225,546 |
| 2025-05-23 | 390.00 | 396.16 | 375.00 | 389.00 | 382.97 | 201,031 |
| 2025-05-22 | 392.00 | 404.00 | 386.00 | 392.00 | 385.92 | 135,839 |
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.