JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 400.00 | 410.00 | 395.41 | 398.00 | 391.83 | 67,413 |
| 2025-05-20 | 401.00 | 410.00 | 397.50 | 406.00 | 399.71 | 121,989 |
| 2025-05-19 | 398.00 | 410.00 | 394.91 | 408.00 | 401.68 | 81,705 |
| 2025-05-16 | 408.00 | 411.00 | 397.94 | 411.00 | 404.63 | 78,487 |
| 2025-05-15 | 398.00 | 408.00 | 397.35 | 408.00 | 401.68 | 29,382 |
| 2025-05-14 | 408.00 | 408.00 | 402.00 | 408.00 | 401.68 | 121,342 |
| 2025-05-13 | 405.00 | 413.00 | 402.00 | 410.00 | 403.64 | 28,931 |
| 2025-05-12 | 397.00 | 410.70 | 390.00 | 407.00 | 400.69 | 157,808 |
| 2025-05-09 | 372.00 | 393.00 | 372.00 | 391.00 | 384.94 | 48,525 |
| 2025-05-08 | 384.00 | 390.00 | 375.36 | 390.00 | 383.95 | 96,681 |
| 2025-05-07 | 377.00 | 380.00 | 365.00 | 374.00 | 368.20 | 62,179 |
| 2025-05-06 | 373.00 | 383.00 | 370.00 | 377.00 | 371.16 | 134,985 |
| 2025-05-02 | 378.00 | 382.00 | 368.00 | 382.00 | 376.08 | 61,533 |
| 2025-05-01 | 373.00 | 377.65 | 365.00 | 377.00 | 371.16 | 63,516 |
| 2025-04-30 | 362.00 | 376.00 | 362.00 | 366.00 | 360.33 | 85,260 |
| 2025-04-29 | 366.00 | 375.00 | 362.80 | 369.00 | 363.28 | 85,616 |
| 2025-04-28 | 369.00 | 372.00 | 363.00 | 363.00 | 357.37 | 73,398 |
| 2025-04-25 | 369.00 | 372.00 | 364.00 | 368.00 | 362.30 | 62,996 |
| 2025-04-24 | 364.00 | 368.00 | 352.00 | 368.00 | 362.30 | 199,820 |
| 2025-04-23 | 360.00 | 366.00 | 347.00 | 365.00 | 359.34 | 187,720 |
| 2025-04-22 | 347.00 | 354.90 | 336.00 | 345.00 | 339.65 | 462,468 |
| 2025-04-17 | 350.00 | 355.00 | 349.00 | 350.00 | 344.57 | 185,071 |
| 2025-04-16 | 349.00 | 355.00 | 344.35 | 354.00 | 348.51 | 385,200 |
| 2025-04-15 | 357.00 | 361.00 | 348.00 | 357.00 | 351.47 | 472,434 |
| 2025-04-14 | 353.00 | 360.00 | 350.36 | 356.00 | 350.48 | 196,041 |
| 2025-04-11 | 349.00 | 363.00 | 342.00 | 346.00 | 340.64 | 365,729 |
| 2025-04-10 | 368.00 | 371.19 | 348.00 | 349.00 | 343.59 | 300,422 |
| 2025-04-09 | 344.00 | 356.00 | 337.50 | 338.00 | 332.76 | 163,528 |
| 2025-04-08 | 360.00 | 370.18 | 350.98 | 357.00 | 351.47 | 149,457 |
| 2025-04-07 | 353.00 | 362.00 | 334.01 | 347.00 | 341.62 | 431,697 |
| 2025-04-04 | 375.00 | 384.00 | 356.03 | 366.00 | 360.33 | 332,590 |
| 2025-04-03 | 392.00 | 394.00 | 376.00 | 376.00 | 370.17 | 287,593 |
| 2025-04-02 | 404.00 | 408.00 | 397.24 | 406.00 | 399.71 | 109,899 |
| 2025-04-01 | 402.00 | 408.00 | 397.66 | 405.00 | 398.72 | 221,937 |
| 2025-03-31 | 399.00 | 402.00 | 385.70 | 399.00 | 392.82 | 274,888 |
| 2025-03-28 | 408.00 | 421.00 | 399.60 | 402.00 | 395.77 | 102,791 |
| 2025-03-27 | 410.00 | 422.00 | 408.00 | 408.00 | 401.68 | 123,011 |
| 2025-03-26 | 418.00 | 422.00 | 410.33 | 411.00 | 404.63 | 147,902 |
| 2025-03-25 | 416.00 | 422.00 | 409.97 | 416.00 | 409.55 | 134,389 |
| 2025-03-24 | 404.00 | 415.00 | 401.09 | 415.00 | 408.57 | 202,576 |
| 2025-03-21 | 418.00 | 418.00 | 403.00 | 404.00 | 397.74 | 80,732 |
| 2025-03-20 | 412.00 | 417.00 | 399.80 | 412.00 | 405.61 | 101,829 |
| 2025-03-19 | 401.00 | 411.00 | 400.00 | 409.00 | 402.66 | 183,829 |
| 2025-03-18 | 409.00 | 410.00 | 401.00 | 408.00 | 401.68 | 154,410 |
| 2025-03-17 | 400.00 | 410.00 | 398.88 | 409.00 | 402.66 | 113,250 |
| 2025-03-14 | 399.00 | 407.00 | 395.71 | 407.00 | 400.69 | 89,600 |
| 2025-03-13 | 400.00 | 407.19 | 397.00 | 399.00 | 392.82 | 318,356 |
| 2025-03-12 | 403.00 | 406.80 | 399.00 | 402.00 | 395.77 | 205,177 |
| 2025-03-11 | 408.00 | 420.00 | 400.00 | 400.00 | 393.80 | 309,510 |
| 2025-03-10 | 414.00 | 426.00 | 407.50 | 411.00 | 404.63 | 237,473 |
| 2025-03-07 | 423.00 | 425.00 | 414.28 | 419.00 | 412.51 | 120,435 |
| 2025-03-06 | 420.00 | 428.00 | 416.00 | 420.00 | 413.49 | 236,674 |
| 2025-03-05 | 425.00 | 436.00 | 420.00 | 420.00 | 413.49 | 189,173 |
| 2025-03-04 | 433.00 | 442.00 | 421.00 | 421.00 | 414.47 | 400,559 |
| 2025-03-03 | 435.00 | 446.00 | 435.00 | 444.00 | 437.12 | 282,992 |
| 2025-02-28 | 435.00 | 442.00 | 431.00 | 441.00 | 434.16 | 314,303 |
| 2025-02-27 | 446.00 | 450.00 | 440.00 | 445.00 | 438.10 | 284,054 |
| 2025-02-26 | 446.00 | 452.25 | 442.20 | 447.00 | 440.07 | 356,234 |
| 2025-02-25 | 452.00 | 455.00 | 446.20 | 448.00 | 441.06 | 332,505 |
| 2025-02-24 | 465.00 | 470.00 | 453.00 | 453.00 | 445.98 | 350,073 |
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.