JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 390.00 | 393.97 | 386.63 | 393.00 | 381.41 | 74,634 |
| 2022-04-13 | 392.00 | 393.00 | 388.10 | 393.00 | 378.99 | 71,268 |
| 2022-04-12 | 392.00 | 396.00 | 388.40 | 393.50 | 379.47 | 36,590 |
| 2022-04-11 | 393.00 | 393.64 | 386.00 | 388.00 | 374.16 | 182,350 |
| 2022-04-08 | 398.00 | 400.53 | 394.00 | 394.00 | 379.95 | 73,953 |
| 2022-04-07 | 400.00 | 400.00 | 390.00 | 390.00 | 376.09 | 55,643 |
| 2022-04-06 | 406.00 | 416.00 | 392.44 | 395.00 | 380.92 | 46,448 |
| 2022-04-05 | 411.00 | 414.27 | 406.00 | 407.00 | 392.49 | 100,512 |
| 2022-04-04 | 417.00 | 417.00 | 409.24 | 411.00 | 396.34 | 80,380 |
| 2022-04-01 | 406.00 | 414.88 | 406.00 | 409.50 | 394.90 | 76,787 |
| 2022-03-31 | 414.00 | 415.00 | 410.93 | 415.00 | 400.20 | 48,492 |
| 2022-03-30 | 413.00 | 418.00 | 411.48 | 412.50 | 397.79 | 85,889 |
| 2022-03-29 | 406.00 | 414.04 | 403.00 | 413.00 | 398.27 | 184,517 |
| 2022-03-28 | 402.00 | 406.79 | 399.05 | 402.50 | 388.15 | 64,632 |
| 2022-03-25 | 404.00 | 405.00 | 400.25 | 401.50 | 387.18 | 33,919 |
| 2022-03-24 | 403.00 | 404.00 | 398.00 | 400.50 | 386.22 | 126,663 |
| 2022-03-23 | 404.00 | 411.00 | 400.50 | 411.00 | 396.34 | 606,035 |
| 2022-03-22 | 404.00 | 407.00 | 402.00 | 402.50 | 388.15 | 222,384 |
| 2022-03-21 | 405.00 | 415.50 | 404.35 | 405.00 | 390.56 | 191,221 |
| 2022-03-18 | 404.00 | 410.00 | 401.63 | 406.00 | 391.52 | 52,757 |
| 2022-03-17 | 403.00 | 406.00 | 400.42 | 405.00 | 390.56 | 43,170 |
| 2022-03-16 | 395.00 | 404.00 | 395.00 | 402.00 | 387.67 | 187,168 |
| 2022-03-15 | 385.00 | 390.00 | 382.48 | 389.50 | 375.61 | 47,944 |
| 2022-03-14 | 394.00 | 397.00 | 389.50 | 389.50 | 375.61 | 55,649 |
| 2022-03-11 | 389.00 | 394.25 | 385.25 | 392.50 | 378.50 | 32,927 |
| 2022-03-10 | 390.00 | 390.00 | 385.00 | 385.00 | 371.27 | 42,432 |
| 2022-03-09 | 389.00 | 389.00 | 380.00 | 389.00 | 375.13 | 47,628 |
| 2022-03-08 | 374.00 | 378.00 | 374.00 | 376.50 | 363.07 | 173,086 |
| 2022-03-07 | 375.00 | 381.06 | 360.00 | 377.00 | 363.56 | 194,664 |
| 2022-03-04 | 388.00 | 396.00 | 384.29 | 386.00 | 372.24 | 214,986 |
| 2022-03-03 | 399.00 | 399.00 | 391.00 | 393.50 | 379.47 | 141,961 |
| 2022-03-02 | 394.00 | 401.00 | 389.00 | 401.00 | 386.70 | 56,027 |
| 2022-03-01 | 396.00 | 404.00 | 388.72 | 392.50 | 378.50 | 74,210 |
| 2022-02-28 | 398.00 | 400.00 | 391.11 | 399.50 | 385.25 | 49,633 |
| 2022-02-25 | 383.00 | 397.00 | 374.95 | 397.00 | 382.84 | 173,118 |
| 2022-02-24 | 379.00 | 380.00 | 366.00 | 375.50 | 362.11 | 681,021 |
| 2022-02-23 | 384.00 | 389.00 | 380.28 | 384.50 | 370.79 | 190,866 |
| 2022-02-22 | 373.00 | 385.00 | 371.50 | 383.00 | 369.34 | 300,491 |
| 2022-02-21 | 394.00 | 397.70 | 377.00 | 379.00 | 365.49 | 166,574 |
| 2022-02-18 | 393.00 | 397.00 | 391.36 | 395.00 | 380.92 | 59,482 |
| 2022-02-17 | 398.00 | 405.00 | 395.00 | 396.50 | 382.36 | 56,821 |
| 2022-02-16 | 402.00 | 406.00 | 400.00 | 401.50 | 387.18 | 46,280 |
| 2022-02-15 | 400.00 | 405.00 | 400.00 | 404.00 | 389.59 | 15,897 |
| 2022-02-14 | 402.00 | 402.01 | 393.45 | 400.00 | 385.74 | 99,135 |
| 2022-02-11 | 403.00 | 405.52 | 398.00 | 405.00 | 390.56 | 88,481 |
| 2022-02-10 | 405.00 | 409.00 | 398.51 | 406.00 | 391.52 | 323,788 |
| 2022-02-09 | 396.00 | 403.00 | 394.63 | 400.00 | 385.74 | 133,582 |
| 2022-02-08 | 393.00 | 396.90 | 387.66 | 392.00 | 378.02 | 154,450 |
| 2022-02-07 | 391.00 | 395.00 | 387.05 | 393.00 | 378.99 | 131,852 |
| 2022-02-04 | 395.00 | 396.00 | 388.50 | 388.50 | 374.65 | 39,087 |
| 2022-02-03 | 394.00 | 398.96 | 390.00 | 398.00 | 383.81 | 90,866 |
| 2022-02-02 | 400.00 | 402.28 | 396.20 | 397.00 | 382.84 | 158,448 |
| 2022-02-01 | 402.00 | 409.00 | 396.00 | 399.00 | 384.77 | 117,320 |
| 2022-01-31 | 389.00 | 399.00 | 388.59 | 399.00 | 384.77 | 210,949 |
| 2022-01-28 | 392.00 | 397.88 | 384.00 | 384.00 | 370.31 | 85,972 |
| 2022-01-27 | 400.00 | 404.90 | 393.00 | 393.00 | 378.99 | 61,649 |
| 2022-01-26 | 398.00 | 408.00 | 392.15 | 406.00 | 391.52 | 119,686 |
| 2022-01-25 | 388.00 | 398.00 | 385.07 | 394.00 | 379.95 | 193,208 |
| 2022-01-24 | 412.00 | 416.00 | 387.00 | 388.50 | 374.65 | 167,725 |
| 2022-01-21 | 422.00 | 423.19 | 414.00 | 414.00 | 399.24 | 190,244 |
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.