JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 504.00 | 510.00 | 500.00 | 500.00 | 492.25 | 590,394 |
| 2024-11-25 | 480.00 | 506.00 | 478.02 | 504.00 | 496.19 | 653,788 |
| 2024-11-22 | 477.00 | 483.52 | 473.50 | 480.00 | 472.56 | 220,790 |
| 2024-11-21 | 470.00 | 478.00 | 467.00 | 475.00 | 467.64 | 268,336 |
| 2024-11-20 | 477.00 | 478.00 | 465.00 | 470.00 | 462.71 | 125,975 |
| 2024-11-19 | 476.00 | 484.00 | 467.04 | 469.00 | 461.73 | 237,804 |
| 2024-11-18 | 482.00 | 482.00 | 471.00 | 472.00 | 464.68 | 302,205 |
| 2024-11-15 | 484.00 | 489.20 | 472.00 | 472.00 | 464.68 | 839,859 |
| 2024-11-14 | 490.00 | 500.00 | 482.00 | 486.00 | 478.47 | 332,745 |
| 2024-11-13 | 490.00 | 495.50 | 486.00 | 490.00 | 482.40 | 379,862 |
| 2024-11-12 | 480.00 | 496.00 | 478.47 | 488.00 | 480.44 | 688,664 |
| 2024-11-11 | 456.00 | 480.00 | 455.61 | 476.00 | 468.62 | 609,509 |
| 2024-11-08 | 451.00 | 459.00 | 450.00 | 450.00 | 443.02 | 358,738 |
| 2024-11-07 | 446.00 | 456.56 | 446.00 | 453.00 | 445.98 | 806,870 |
| 2024-11-06 | 434.00 | 460.00 | 431.32 | 445.00 | 438.10 | 632,977 |
| 2024-11-05 | 415.00 | 423.00 | 414.59 | 417.50 | 411.03 | 46,564 |
| 2024-11-04 | 414.00 | 420.00 | 413.04 | 420.00 | 413.49 | 78,100 |
| 2024-11-01 | 416.00 | 417.00 | 412.00 | 415.00 | 408.57 | 43,734 |
| 2024-10-31 | 417.00 | 429.00 | 415.00 | 416.00 | 409.55 | 65,675 |
| 2024-10-30 | 420.00 | 424.95 | 416.00 | 419.00 | 412.51 | 65,188 |
| 2024-10-29 | 422.00 | 429.00 | 417.00 | 418.00 | 411.52 | 140,286 |
| 2024-10-28 | 417.00 | 427.00 | 417.00 | 427.00 | 420.38 | 78,609 |
| 2024-10-25 | 419.00 | 424.50 | 416.31 | 421.00 | 414.47 | 136,468 |
| 2024-10-24 | 415.00 | 423.06 | 415.00 | 419.00 | 412.51 | 112,968 |
| 2024-10-23 | 417.00 | 426.00 | 415.00 | 419.00 | 412.51 | 317,350 |
| 2024-10-22 | 417.00 | 426.00 | 414.00 | 414.00 | 407.58 | 213,963 |
| 2024-10-21 | 425.00 | 427.00 | 417.48 | 418.00 | 411.52 | 72,244 |
| 2024-10-18 | 423.00 | 427.00 | 416.00 | 424.00 | 417.43 | 103,868 |
| 2024-10-17 | 410.00 | 424.00 | 410.00 | 422.00 | 415.46 | 99,804 |
| 2024-10-16 | 411.00 | 419.01 | 409.00 | 417.00 | 410.54 | 854,289 |
| 2024-10-15 | 414.00 | 421.00 | 411.00 | 414.00 | 407.58 | 207,513 |
| 2024-10-14 | 420.00 | 421.00 | 413.00 | 416.00 | 409.55 | 241,220 |
| 2024-10-11 | 415.00 | 418.00 | 410.75 | 418.00 | 411.52 | 142,140 |
| 2024-10-10 | 408.00 | 413.55 | 408.00 | 413.00 | 406.60 | 107,372 |
| 2024-10-09 | 408.00 | 417.00 | 408.00 | 410.00 | 403.64 | 276,377 |
| 2024-10-08 | 411.00 | 423.00 | 407.69 | 408.00 | 401.68 | 159,040 |
| 2024-10-07 | 412.00 | 417.00 | 411.53 | 416.00 | 409.55 | 84,629 |
| 2024-10-04 | 411.00 | 422.00 | 411.00 | 414.00 | 407.58 | 61,011 |
| 2024-10-03 | 411.00 | 417.93 | 409.04 | 414.00 | 407.58 | 150,672 |
| 2024-10-02 | 411.00 | 418.26 | 408.00 | 410.00 | 403.64 | 162,142 |
| 2024-10-01 | 416.00 | 419.00 | 410.89 | 413.00 | 406.60 | 117,243 |
| 2024-09-30 | 414.00 | 420.65 | 414.00 | 416.00 | 409.55 | 66,067 |
| 2024-09-27 | 414.00 | 422.00 | 414.00 | 419.00 | 412.51 | 80,320 |
| 2024-09-26 | 420.00 | 420.00 | 412.00 | 412.00 | 405.61 | 65,295 |
| 2024-09-25 | 420.00 | 424.83 | 417.00 | 417.00 | 410.54 | 164,953 |
| 2024-09-24 | 426.00 | 427.00 | 413.00 | 422.00 | 415.46 | 108,807 |
| 2024-09-23 | 416.00 | 426.88 | 416.00 | 418.00 | 411.52 | 187,931 |
| 2024-09-20 | 419.00 | 429.76 | 418.00 | 418.00 | 411.52 | 100,539 |
| 2024-09-19 | 425.00 | 429.83 | 412.00 | 426.00 | 419.40 | 75,216 |
| 2024-09-18 | 420.00 | 421.46 | 418.00 | 418.50 | 412.01 | 37,797 |
| 2024-09-17 | 419.00 | 424.00 | 415.52 | 424.00 | 417.43 | 206,408 |
| 2024-09-16 | 416.00 | 420.00 | 413.60 | 417.00 | 410.54 | 119,715 |
| 2024-09-13 | 404.00 | 416.28 | 404.00 | 415.00 | 408.57 | 80,050 |
| 2024-09-12 | 413.00 | 414.00 | 409.78 | 412.00 | 405.61 | 110,417 |
| 2024-09-11 | 407.00 | 408.84 | 404.00 | 405.00 | 398.72 | 36,584 |
| 2024-09-10 | 414.00 | 415.00 | 406.00 | 406.00 | 399.71 | 46,205 |
| 2024-09-09 | 406.00 | 417.00 | 406.00 | 410.00 | 403.64 | 58,157 |
| 2024-09-06 | 412.00 | 416.00 | 408.00 | 408.00 | 401.68 | 57,735 |
| 2024-09-05 | 416.00 | 421.00 | 412.00 | 412.00 | 405.61 | 99,446 |
| 2024-09-04 | 417.00 | 424.00 | 414.65 | 417.00 | 410.54 | 71,985 |
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.