JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 348.00 | 352.00 | 346.60 | 347.50 | 337.25 | 119,190 |
| 2022-07-13 | 351.00 | 352.80 | 346.00 | 351.50 | 341.14 | 82,272 |
| 2022-07-12 | 354.00 | 356.00 | 352.00 | 352.00 | 341.62 | 58,816 |
| 2022-07-11 | 355.00 | 356.85 | 352.00 | 355.00 | 344.53 | 77,299 |
| 2022-07-08 | 360.00 | 360.50 | 356.00 | 358.00 | 347.44 | 278,794 |
| 2022-07-07 | 362.00 | 362.00 | 358.33 | 360.50 | 349.87 | 145,066 |
| 2022-07-06 | 360.00 | 361.00 | 356.00 | 360.00 | 349.39 | 35,302 |
| 2022-07-05 | 351.00 | 355.00 | 349.00 | 353.50 | 343.08 | 103,845 |
| 2022-07-04 | 357.40 | 357.40 | 351.51 | 354.50 | 344.05 | 45,584 |
| 2022-07-01 | 347.40 | 353.00 | 344.79 | 353.00 | 342.59 | 53,837 |
| 2022-06-30 | 348.00 | 349.00 | 343.00 | 346.00 | 335.80 | 66,289 |
| 2022-06-29 | 351.00 | 353.25 | 347.00 | 350.50 | 340.17 | 112,903 |
| 2022-06-28 | 360.00 | 364.00 | 352.08 | 355.00 | 344.53 | 79,199 |
| 2022-06-27 | 353.00 | 360.00 | 348.25 | 360.00 | 349.39 | 104,013 |
| 2022-06-24 | 346.00 | 352.00 | 342.00 | 352.00 | 341.62 | 59,175 |
| 2022-06-23 | 340.00 | 345.00 | 339.00 | 342.00 | 331.92 | 125,155 |
| 2022-06-22 | 343.00 | 344.00 | 337.25 | 344.00 | 333.86 | 111,407 |
| 2022-06-21 | 349.00 | 352.42 | 343.80 | 346.00 | 335.80 | 310,435 |
| 2022-06-20 | 338.00 | 352.00 | 338.00 | 352.00 | 341.62 | 49,392 |
| 2022-06-17 | 340.00 | 351.00 | 339.02 | 351.00 | 340.65 | 142,906 |
| 2022-06-16 | 350.00 | 351.00 | 339.80 | 341.00 | 330.95 | 89,075 |
| 2022-06-15 | 361.00 | 362.00 | 349.00 | 352.00 | 341.62 | 122,351 |
| 2022-06-14 | 368.00 | 374.20 | 358.00 | 358.00 | 347.44 | 191,091 |
| 2022-06-13 | 368.00 | 372.00 | 368.00 | 371.50 | 360.55 | 55,423 |
| 2022-06-10 | 379.00 | 382.69 | 372.87 | 373.50 | 362.49 | 21,630 |
| 2022-06-09 | 385.00 | 387.65 | 375.00 | 381.00 | 369.77 | 122,361 |
| 2022-06-08 | 395.11 | 395.11 | 386.00 | 391.50 | 379.96 | 49,590 |
| 2022-06-07 | 389.90 | 392.00 | 388.00 | 390.50 | 378.99 | 48,166 |
| 2022-06-06 | 388.00 | 395.00 | 386.05 | 393.00 | 381.41 | 44,215 |
| 2022-06-01 | 388.00 | 394.00 | 385.75 | 387.00 | 375.59 | 47,111 |
| 2022-05-31 | 388.00 | 395.16 | 378.00 | 378.00 | 366.86 | 65,719 |
| 2022-05-30 | 383.00 | 390.00 | 377.00 | 383.00 | 371.71 | 68,505 |
| 2022-05-27 | 376.00 | 381.00 | 373.20 | 381.00 | 369.77 | 42,152 |
| 2022-05-26 | 372.00 | 377.00 | 368.16 | 377.00 | 365.88 | 320,522 |
| 2022-05-25 | 356.00 | 371.00 | 352.00 | 369.00 | 358.12 | 141,839 |
| 2022-05-24 | 359.00 | 364.00 | 355.26 | 356.00 | 345.50 | 55,336 |
| 2022-05-23 | 375.00 | 375.00 | 358.12 | 366.00 | 355.21 | 31,199 |
| 2022-05-20 | 365.00 | 368.00 | 360.00 | 361.50 | 350.84 | 131,866 |
| 2022-05-19 | 367.00 | 371.68 | 361.00 | 363.00 | 352.30 | 86,887 |
| 2022-05-18 | 370.00 | 375.00 | 369.20 | 375.00 | 363.94 | 50,259 |
| 2022-05-17 | 374.00 | 376.72 | 368.40 | 370.50 | 359.58 | 99,477 |
| 2022-05-16 | 368.00 | 369.43 | 362.68 | 367.00 | 356.18 | 42,671 |
| 2022-05-13 | 361.00 | 366.00 | 358.00 | 366.00 | 355.21 | 77,395 |
| 2022-05-12 | 362.00 | 367.10 | 356.00 | 359.00 | 348.42 | 79,842 |
| 2022-05-11 | 370.00 | 372.53 | 364.00 | 367.00 | 356.18 | 66,271 |
| 2022-05-10 | 375.00 | 375.16 | 365.00 | 366.50 | 355.69 | 267,482 |
| 2022-05-09 | 381.00 | 384.00 | 367.76 | 370.50 | 359.58 | 100,528 |
| 2022-05-06 | 383.00 | 391.00 | 377.42 | 379.00 | 367.83 | 304,017 |
| 2022-05-05 | 394.00 | 395.56 | 384.00 | 384.50 | 373.16 | 78,741 |
| 2022-05-04 | 384.00 | 390.00 | 382.70 | 390.00 | 378.50 | 160,010 |
| 2022-05-03 | 380.00 | 387.00 | 380.00 | 384.50 | 373.16 | 132,218 |
| 2022-04-29 | 388.00 | 391.40 | 385.50 | 385.50 | 374.13 | 38,156 |
| 2022-04-28 | 386.00 | 388.64 | 382.04 | 384.50 | 373.16 | 192,625 |
| 2022-04-27 | 384.00 | 387.00 | 381.86 | 382.50 | 371.22 | 15,367 |
| 2022-04-26 | 390.00 | 395.08 | 385.00 | 388.00 | 376.56 | 656,529 |
| 2022-04-25 | 381.00 | 388.00 | 379.43 | 382.00 | 370.74 | 44,212 |
| 2022-04-22 | 392.00 | 394.00 | 389.00 | 393.00 | 381.41 | 238,031 |
| 2022-04-21 | 398.00 | 400.00 | 394.00 | 394.00 | 382.38 | 45,774 |
| 2022-04-20 | 391.00 | 398.00 | 391.00 | 398.00 | 386.27 | 51,379 |
| 2022-04-19 | 385.00 | 395.78 | 385.00 | 390.00 | 378.50 | 100,385 |
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.