JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 475.00 | 480.00 | 465.00 | 465.00 | 457.79 | 176,094 |
| 2025-02-20 | 480.00 | 487.00 | 474.00 | 474.00 | 466.65 | 184,000 |
| 2025-02-19 | 487.00 | 494.00 | 482.00 | 482.00 | 474.53 | 251,513 |
| 2025-02-18 | 485.00 | 492.00 | 485.00 | 487.00 | 479.45 | 71,209 |
| 2025-02-17 | 488.00 | 491.02 | 485.00 | 485.00 | 477.48 | 187,689 |
| 2025-02-14 | 490.00 | 496.00 | 486.85 | 487.00 | 479.45 | 147,565 |
| 2025-02-13 | 490.00 | 495.00 | 487.00 | 492.00 | 484.37 | 249,246 |
| 2025-02-12 | 502.00 | 504.00 | 491.00 | 491.00 | 483.39 | 189,814 |
| 2025-02-11 | 506.00 | 508.00 | 500.00 | 504.00 | 496.19 | 126,675 |
| 2025-02-10 | 508.00 | 508.00 | 500.00 | 500.00 | 492.25 | 166,715 |
| 2025-02-07 | 508.00 | 512.00 | 499.90 | 504.00 | 496.19 | 276,076 |
| 2025-02-06 | 508.00 | 510.00 | 504.00 | 508.00 | 500.13 | 132,674 |
| 2025-02-05 | 502.00 | 504.00 | 498.52 | 504.00 | 496.19 | 149,946 |
| 2025-02-04 | 504.00 | 504.69 | 495.00 | 500.00 | 492.25 | 142,464 |
| 2025-02-03 | 502.00 | 510.00 | 490.61 | 502.00 | 494.22 | 194,602 |
| 2025-01-31 | 512.00 | 516.00 | 508.00 | 508.00 | 500.13 | 294,294 |
| 2025-01-30 | 512.00 | 514.40 | 510.00 | 512.00 | 504.06 | 146,922 |
| 2025-01-29 | 516.00 | 516.00 | 508.00 | 508.00 | 500.13 | 298,708 |
| 2025-01-28 | 510.00 | 514.00 | 506.40 | 514.00 | 506.03 | 381,257 |
| 2025-01-27 | 506.00 | 510.00 | 495.77 | 504.00 | 496.19 | 476,483 |
| 2025-01-24 | 510.00 | 514.00 | 508.00 | 510.00 | 502.09 | 504,977 |
| 2025-01-23 | 514.00 | 516.00 | 508.00 | 508.00 | 500.13 | 296,376 |
| 2025-01-22 | 514.00 | 520.00 | 510.00 | 514.00 | 506.03 | 309,295 |
| 2025-01-21 | 514.00 | 520.00 | 508.00 | 516.00 | 508.00 | 475,881 |
| 2025-01-20 | 494.00 | 514.00 | 490.00 | 514.00 | 506.03 | 729,037 |
| 2025-01-17 | 487.00 | 495.15 | 487.00 | 494.00 | 486.34 | 168,575 |
| 2025-01-16 | 484.00 | 490.00 | 481.52 | 488.00 | 480.44 | 220,360 |
| 2025-01-15 | 476.00 | 484.00 | 474.00 | 483.00 | 475.51 | 130,325 |
| 2025-01-14 | 474.00 | 477.00 | 472.00 | 473.00 | 465.67 | 188,540 |
| 2025-01-13 | 474.00 | 476.00 | 470.00 | 471.00 | 463.70 | 175,212 |
| 2025-01-10 | 475.00 | 479.00 | 470.00 | 474.00 | 466.65 | 269,328 |
| 2025-01-09 | 471.00 | 475.00 | 467.88 | 474.00 | 466.65 | 233,554 |
| 2025-01-08 | 470.00 | 473.80 | 466.50 | 471.00 | 463.70 | 422,557 |
| 2025-01-07 | 471.00 | 476.00 | 467.00 | 470.00 | 462.71 | 169,307 |
| 2025-01-06 | 473.00 | 477.00 | 470.00 | 472.00 | 464.68 | 499,786 |
| 2025-01-03 | 473.00 | 476.00 | 470.00 | 473.00 | 465.67 | 131,404 |
| 2025-01-02 | 481.00 | 483.00 | 470.69 | 474.00 | 466.65 | 211,447 |
| 2024-12-31 | 474.00 | 480.00 | 474.00 | 476.00 | 468.62 | 77,974 |
| 2024-12-30 | 476.00 | 480.00 | 466.00 | 473.00 | 465.67 | 152,988 |
| 2024-12-27 | 479.00 | 483.00 | 468.00 | 468.00 | 460.75 | 147,432 |
| 2024-12-24 | 477.00 | 479.55 | 466.00 | 470.00 | 462.71 | 26,060 |
| 2024-12-23 | 471.00 | 476.48 | 465.50 | 470.00 | 462.71 | 174,577 |
| 2024-12-20 | 465.00 | 476.00 | 461.00 | 464.00 | 456.81 | 125,597 |
| 2024-12-19 | 474.00 | 485.00 | 458.00 | 470.00 | 462.71 | 280,755 |
| 2024-12-18 | 479.00 | 486.00 | 475.00 | 476.00 | 468.62 | 304,063 |
| 2024-12-17 | 484.00 | 491.00 | 475.00 | 477.00 | 469.61 | 176,544 |
| 2024-12-16 | 496.00 | 496.00 | 486.00 | 486.00 | 478.47 | 318,951 |
| 2024-12-13 | 498.00 | 500.60 | 488.00 | 493.00 | 485.36 | 148,595 |
| 2024-12-12 | 495.00 | 495.00 | 492.00 | 493.00 | 485.36 | 235,566 |
| 2024-12-11 | 504.00 | 504.00 | 494.50 | 496.00 | 488.31 | 342,408 |
| 2024-12-10 | 502.00 | 508.00 | 498.94 | 502.00 | 494.22 | 250,637 |
| 2024-12-09 | 512.00 | 512.69 | 500.00 | 502.00 | 494.22 | 369,800 |
| 2024-12-06 | 506.00 | 513.00 | 502.00 | 508.00 | 500.13 | 217,216 |
| 2024-12-05 | 518.00 | 518.38 | 505.06 | 508.00 | 500.13 | 268,941 |
| 2024-12-04 | 518.00 | 520.00 | 511.35 | 518.00 | 509.97 | 558,711 |
| 2024-12-03 | 522.00 | 526.00 | 515.00 | 518.00 | 509.97 | 383,474 |
| 2024-12-02 | 518.00 | 526.00 | 517.56 | 522.00 | 513.91 | 396,206 |
| 2024-11-29 | 522.00 | 528.00 | 516.00 | 518.00 | 509.97 | 428,686 |
| 2024-11-28 | 510.00 | 520.00 | 504.00 | 518.00 | 509.97 | 323,875 |
| 2024-11-27 | 506.00 | 510.54 | 494.00 | 510.00 | 502.09 | 877,915 |
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.