JPmorgan US Smaller Companies Investment Trust PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	416.30	418.00	404.00	410.50	410.50	67,304
2026-10-19	410.38	422.00	407.50	410.00	410.00	120,954
2026-10-16	410.50	422.00	410.50	414.00	414.00	34,358
2026-10-15	406.50	420.50	406.50	413.50	413.50	81,285
2026-10-14	411.50	422.50	411.00	414.00	414.00	54,406
2026-10-13	426.50	426.50	413.28	416.00	416.00	59,663
2026-10-12	416.00	425.00	414.50	419.00	419.00	136,850
2026-10-09	414.00	419.00	410.50	416.00	416.00	107,189
2026-10-08	413.00	425.00	410.00	410.00	410.00	73,524
2026-10-07	420.50	423.95	412.50	415.00	415.00	100,912
2026-10-06	421.50	422.50	416.89	422.00	422.00	159,006
2026-10-05	415.50	422.00	414.00	419.00	419.00	48,414
2026-10-02	416.50	419.50	412.50	419.00	419.00	310,447
2026-10-01	414.00	416.00	409.00	412.00	412.00	117,835
2026-09-30	414.50	418.69	412.00	414.50	414.50	113,589
2026-09-29	417.00	420.50	412.00	417.00	417.00	81,369
2026-09-28	425.00	425.50	412.50	412.50	412.50	134,771
2026-09-25	417.00	421.50	417.00	417.00	417.00	44,412
2026-09-24	421.00	422.50	415.00	415.50	415.50	21,277
2026-09-23	421.50	428.00	419.00	421.50	421.50	46,382
2026-09-22	420.00	426.50	419.50	419.50	419.50	192,412
2026-09-21	424.00	424.08	420.35	421.50	421.50	103,535

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.