JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 386.00 | 389.00 | 385.00 | 387.00 | 375.59 | 150,222 |
| 2023-01-04 | 388.00 | 393.00 | 387.00 | 387.00 | 375.59 | 30,670 |
| 2023-01-03 | 398.00 | 400.00 | 386.00 | 386.00 | 374.62 | 53,164 |
| 2022-12-30 | 390.92 | 392.88 | 387.04 | 391.00 | 379.47 | 17,164 |
| 2022-12-29 | 388.00 | 392.88 | 387.00 | 391.00 | 379.47 | 29,902 |
| 2022-12-28 | 394.00 | 398.00 | 387.00 | 393.00 | 381.41 | 41,439 |
| 2022-12-23 | 393.00 | 394.08 | 388.00 | 393.00 | 381.41 | 40,637 |
| 2022-12-22 | 396.00 | 400.00 | 388.30 | 390.00 | 378.50 | 27,564 |
| 2022-12-21 | 387.00 | 395.00 | 385.03 | 394.00 | 382.38 | 52,534 |
| 2022-12-20 | 386.00 | 397.05 | 384.00 | 386.00 | 374.62 | 41,674 |
| 2022-12-19 | 390.00 | 399.00 | 385.40 | 388.00 | 376.56 | 30,764 |
| 2022-12-16 | 391.00 | 394.00 | 384.64 | 391.00 | 379.47 | 20,753 |
| 2022-12-15 | 391.00 | 404.00 | 386.00 | 395.50 | 383.84 | 41,464 |
| 2022-12-14 | 392.00 | 397.00 | 390.03 | 392.00 | 380.44 | 45,201 |
| 2022-12-13 | 398.00 | 404.00 | 391.10 | 394.00 | 382.38 | 106,514 |
| 2022-12-12 | 395.00 | 405.27 | 388.00 | 396.00 | 384.32 | 74,825 |
| 2022-12-09 | 398.00 | 399.00 | 393.00 | 393.00 | 381.41 | 18,485 |
| 2022-12-08 | 396.00 | 402.37 | 392.00 | 395.00 | 383.35 | 43,570 |
| 2022-12-07 | 400.00 | 403.29 | 389.00 | 394.00 | 382.38 | 68,484 |
| 2022-12-06 | 400.00 | 410.00 | 396.00 | 401.00 | 389.18 | 121,651 |
| 2022-12-05 | 400.00 | 406.03 | 399.00 | 399.00 | 387.24 | 21,257 |
| 2022-12-02 | 401.00 | 415.40 | 399.00 | 402.00 | 390.15 | 100,813 |
| 2022-12-01 | 408.00 | 411.37 | 404.00 | 405.00 | 393.06 | 85,221 |
| 2022-11-30 | 397.00 | 408.50 | 397.00 | 400.00 | 388.21 | 51,193 |
| 2022-11-29 | 409.00 | 410.00 | 398.00 | 399.50 | 387.72 | 66,865 |
| 2022-11-28 | 402.00 | 409.00 | 399.40 | 400.50 | 388.69 | 19,813 |
| 2022-11-25 | 402.00 | 408.79 | 397.00 | 402.50 | 390.63 | 68,578 |
| 2022-11-24 | 409.00 | 412.45 | 397.00 | 406.00 | 394.03 | 22,642 |
| 2022-11-23 | 409.00 | 411.39 | 401.00 | 401.00 | 389.18 | 37,036 |
| 2022-11-22 | 400.00 | 411.00 | 400.00 | 409.00 | 396.94 | 81,032 |
| 2022-11-21 | 403.00 | 411.47 | 401.00 | 401.00 | 389.18 | 69,118 |
| 2022-11-18 | 414.00 | 414.00 | 403.00 | 403.00 | 391.12 | 54,178 |
| 2022-11-17 | 404.00 | 411.93 | 402.00 | 404.00 | 392.09 | 38,660 |
| 2022-11-16 | 412.00 | 420.00 | 408.00 | 410.00 | 397.91 | 99,605 |
| 2022-11-15 | 416.00 | 420.00 | 412.00 | 414.50 | 402.28 | 74,465 |
| 2022-11-14 | 417.00 | 424.16 | 413.89 | 419.00 | 406.65 | 264,548 |
| 2022-11-11 | 409.00 | 417.63 | 405.00 | 416.00 | 403.73 | 244,582 |
| 2022-11-10 | 395.00 | 405.00 | 391.40 | 405.00 | 393.06 | 71,718 |
| 2022-11-09 | 391.00 | 395.90 | 388.00 | 391.00 | 379.47 | 27,253 |
| 2022-11-08 | 395.00 | 397.00 | 388.00 | 395.00 | 383.35 | 34,711 |
| 2022-11-07 | 393.00 | 396.00 | 390.50 | 390.50 | 378.99 | 31,440 |
| 2022-11-04 | 397.00 | 402.40 | 389.00 | 394.00 | 382.38 | 79,800 |
| 2022-11-03 | 388.00 | 392.00 | 386.45 | 392.00 | 380.44 | 34,374 |
| 2022-11-02 | 392.00 | 394.90 | 387.28 | 391.00 | 379.47 | 37,700 |
| 2022-11-01 | 392.00 | 396.96 | 389.00 | 393.00 | 381.41 | 78,101 |
| 2022-10-31 | 381.00 | 391.95 | 379.11 | 390.00 | 378.50 | 25,632 |
| 2022-10-28 | 378.00 | 386.11 | 374.41 | 383.00 | 371.71 | 41,931 |
| 2022-10-27 | 381.00 | 383.50 | 374.70 | 383.50 | 372.19 | 20,943 |
| 2022-10-26 | 380.00 | 381.50 | 372.20 | 381.50 | 370.25 | 9,994 |
| 2022-10-25 | 372.00 | 380.00 | 368.71 | 380.00 | 368.80 | 16,823 |
| 2022-10-24 | 369.00 | 373.96 | 367.40 | 373.50 | 362.49 | 27,877 |
| 2022-10-21 | 368.00 | 372.93 | 365.60 | 369.00 | 358.12 | 36,535 |
| 2022-10-20 | 367.00 | 370.75 | 367.00 | 369.50 | 358.61 | 3,961 |
| 2022-10-19 | 374.00 | 374.00 | 370.80 | 371.00 | 360.06 | 7,008 |
| 2022-10-18 | 373.00 | 379.00 | 373.00 | 373.00 | 362.00 | 4,487 |
| 2022-10-17 | 370.00 | 373.97 | 367.80 | 370.00 | 359.09 | 65,928 |
| 2022-10-14 | 365.00 | 374.00 | 360.00 | 370.00 | 359.09 | 107,815 |
| 2022-10-13 | 364.00 | 365.80 | 357.00 | 359.00 | 348.42 | 147,370 |
| 2022-10-12 | 362.00 | 372.00 | 362.00 | 367.50 | 356.66 | 24,529 |
| 2022-10-11 | 364.00 | 369.80 | 361.00 | 366.00 | 355.21 | 58,221 |
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.