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 |
| 2026-09-18 | 422.50 | 423.00 | 418.50 | 421.50 | 421.50 | 135,860 |
| 2026-09-17 | 420.00 | 424.00 | 419.50 | 423.00 | 423.00 | 116,948 |
| 2026-09-16 | 418.50 | 423.00 | 413.00 | 415.00 | 415.00 | 93,884 |
| 2026-09-15 | 417.00 | 425.50 | 415.50 | 418.00 | 418.00 | 124,983 |
| 2026-09-14 | 418.50 | 424.50 | 415.28 | 418.00 | 418.00 | 112,299 |
| 2026-09-11 | 420.00 | 434.50 | 416.47 | 421.00 | 421.00 | 125,933 |
| 2026-09-10 | 422.00 | 423.00 | 414.50 | 423.00 | 423.00 | 70,753 |
| 2026-09-09 | 425.00 | 436.50 | 421.50 | 422.00 | 422.00 | 288,987 |
| 2026-09-08 | 426.00 | 431.00 | 425.50 | 426.50 | 426.50 | 99,084 |
| 2026-09-07 | 432.50 | 432.50 | 426.00 | 426.00 | 426.00 | 69,863 |
| 2026-09-04 | 429.50 | 432.50 | 425.50 | 430.00 | 430.00 | 60,472 |
| 2026-09-03 | 427.50 | 431.00 | 424.00 | 425.00 | 425.00 | 126,251 |
| 2026-09-02 | 433.50 | 434.00 | 423.50 | 427.00 | 427.00 | 32,442 |
| 2026-09-01 | 432.00 | 433.50 | 425.50 | 428.00 | 428.00 | 171,791 |
| 2026-08-28 | 440.50 | 443.00 | 434.50 | 435.00 | 435.00 | 26,057 |
| 2026-08-27 | 437.00 | 446.00 | 432.00 | 439.00 | 439.00 | 28,481 |
| 2026-08-26 | 433.50 | 439.00 | 432.00 | 436.00 | 436.00 | 46,493 |
| 2026-08-25 | 439.50 | 449.50 | 432.00 | 432.00 | 432.00 | 21,068 |
| 2026-08-24 | 437.50 | 444.50 | 434.50 | 434.50 | 434.50 | 46,836 |
| 2026-08-21 | 438.50 | 444.78 | 435.99 | 440.00 | 440.00 | 72,662 |
| 2026-08-20 | 446.50 | 457.50 | 438.00 | 438.00 | 438.00 | 74,855 |
| 2026-08-19 | 448.00 | 457.00 | 444.50 | 446.00 | 446.00 | 281,886 |
| 2026-08-18 | 452.00 | 459.00 | 446.50 | 446.50 | 446.50 | 395,218 |
| 2026-08-17 | 457.00 | 458.31 | 450.50 | 456.50 | 456.50 | 56,993 |
| 2026-08-14 | 454.50 | 457.20 | 452.50 | 455.00 | 455.00 | 64,753 |
| 2026-08-13 | 453.50 | 456.50 | 449.00 | 456.00 | 456.00 | 72,408 |
| 2026-08-12 | 448.00 | 454.50 | 445.05 | 453.50 | 453.50 | 86,702 |
| 2026-08-11 | 446.50 | 450.50 | 440.80 | 449.00 | 449.00 | 107,562 |
| 2026-08-10 | 450.50 | 453.00 | 447.50 | 449.50 | 449.50 | 158,514 |
| 2026-08-07 | 448.00 | 452.50 | 445.16 | 451.50 | 451.50 | 111,585 |
| 2026-08-06 | 447.00 | 450.50 | 444.47 | 449.00 | 449.00 | 107,054 |
| 2026-08-05 | 447.00 | 451.00 | 444.00 | 445.50 | 445.50 | 201,447 |
| 2026-08-04 | 440.50 | 448.00 | 436.78 | 445.00 | 445.00 | 153,236 |
| 2026-08-03 | 430.00 | 440.50 | 430.00 | 437.00 | 437.00 | 115,118 |
| 2026-07-31 | 431.50 | 435.50 | 429.50 | 432.00 | 432.00 | 73,169 |
| 2026-07-30 | 431.00 | 435.50 | 425.00 | 425.00 | 425.00 | 199,162 |
| 2026-07-29 | 436.50 | 438.25 | 431.00 | 431.50 | 431.50 | 98,690 |
| 2026-07-28 | 431.00 | 437.00 | 431.00 | 436.00 | 436.00 | 61,176 |
Page 1 of 3 · 128 trading daysOlder →
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.