JPmorgan US Smaller Companies Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 428.00 | 432.78 | 426.00 | 428.00 | 412.74 | 34,373 |
| 2022-01-19 | 435.00 | 436.00 | 423.00 | 428.00 | 412.74 | 125,482 |
| 2022-01-18 | 446.00 | 446.00 | 435.00 | 439.00 | 423.35 | 63,447 |
| 2022-01-17 | 442.00 | 449.00 | 442.00 | 442.00 | 426.24 | 95,228 |
| 2022-01-14 | 446.00 | 448.00 | 441.00 | 441.00 | 425.28 | 103,184 |
| 2022-01-13 | 454.00 | 459.40 | 448.00 | 450.00 | 433.95 | 62,393 |
| 2022-01-12 | 459.00 | 460.88 | 453.00 | 458.00 | 441.67 | 51,304 |
| 2022-01-11 | 452.00 | 455.00 | 447.00 | 454.00 | 437.81 | 72,885 |
| 2022-01-10 | 458.00 | 459.00 | 445.00 | 448.00 | 432.03 | 78,769 |
| 2022-01-07 | 461.00 | 463.00 | 455.00 | 461.00 | 444.56 | 74,654 |
| 2022-01-06 | 465.00 | 468.00 | 457.33 | 461.00 | 444.56 | 133,954 |
| 2022-01-05 | 476.00 | 476.00 | 470.00 | 470.00 | 453.24 | 83,625 |
| 2022-01-04 | 475.00 | 479.00 | 465.15 | 472.00 | 455.17 | 290,613 |
| 2021-12-31 | 471.00 | 471.00 | 466.40 | 467.00 | 450.35 | 49,678 |
| 2021-12-30 | 469.00 | 470.78 | 465.74 | 470.00 | 453.24 | 35,511 |
| 2021-12-29 | 466.00 | 471.00 | 464.32 | 468.00 | 451.31 | 158,612 |
| 2021-12-24 | 466.00 | 466.00 | 464.22 | 465.00 | 448.42 | 18,899 |
| 2021-12-23 | 465.00 | 466.00 | 458.77 | 466.00 | 449.38 | 85,852 |
| 2021-12-22 | 463.00 | 464.00 | 459.79 | 463.00 | 446.49 | 37,092 |
| 2021-12-21 | 453.00 | 462.00 | 447.66 | 462.00 | 445.53 | 99,311 |
| 2021-12-20 | 459.00 | 459.00 | 443.00 | 443.50 | 427.69 | 122,101 |
| 2021-12-17 | 456.00 | 464.00 | 454.00 | 464.00 | 447.45 | 52,733 |
| 2021-12-16 | 471.00 | 472.00 | 456.00 | 459.00 | 442.63 | 311,127 |
| 2021-12-15 | 458.00 | 465.00 | 458.00 | 461.00 | 444.56 | 33,058 |
| 2021-12-14 | 461.00 | 466.55 | 458.00 | 458.00 | 441.67 | 57,714 |
| 2021-12-13 | 463.00 | 468.00 | 460.65 | 464.00 | 447.45 | 94,808 |
| 2021-12-10 | 465.00 | 472.50 | 463.08 | 463.50 | 446.97 | 165,392 |
| 2021-12-09 | 470.00 | 471.21 | 465.00 | 465.00 | 448.42 | 82,264 |
| 2021-12-08 | 468.00 | 473.00 | 465.00 | 469.00 | 452.28 | 93,820 |
| 2021-12-07 | 461.00 | 471.00 | 458.00 | 470.00 | 453.24 | 64,201 |
| 2021-12-06 | 456.00 | 461.70 | 450.26 | 457.00 | 440.70 | 37,852 |
| 2021-12-03 | 454.00 | 454.00 | 451.00 | 451.50 | 435.40 | 60,582 |
| 2021-12-02 | 451.00 | 455.00 | 441.30 | 446.00 | 430.10 | 88,492 |
| 2021-12-01 | 454.00 | 455.50 | 452.00 | 455.50 | 439.26 | 46,752 |
| 2021-11-30 | 452.00 | 460.00 | 448.00 | 448.00 | 432.03 | 42,901 |
| 2021-11-29 | 459.00 | 462.00 | 455.00 | 458.00 | 441.67 | 41,136 |
| 2021-11-26 | 460.00 | 460.00 | 448.61 | 456.00 | 439.74 | 260,924 |
| 2021-11-25 | 465.00 | 467.18 | 463.00 | 467.00 | 450.35 | 42,669 |
| 2021-11-24 | 460.00 | 466.00 | 458.63 | 466.00 | 449.38 | 141,812 |
| 2021-11-23 | 459.00 | 462.00 | 457.00 | 459.00 | 442.63 | 183,627 |
| 2021-11-22 | 459.00 | 464.58 | 458.00 | 460.00 | 443.60 | 70,856 |
| 2021-11-19 | 460.00 | 461.67 | 456.00 | 456.50 | 440.22 | 121,762 |
| 2021-11-18 | 456.00 | 458.00 | 455.73 | 456.00 | 439.74 | 124,031 |
| 2021-11-17 | 460.00 | 461.00 | 456.00 | 456.00 | 439.74 | 171,061 |
| 2021-11-16 | 456.00 | 459.00 | 456.00 | 458.00 | 441.67 | 34,947 |
| 2021-11-15 | 456.00 | 460.21 | 456.00 | 456.00 | 439.74 | 121,400 |
| 2021-11-12 | 459.00 | 459.00 | 455.78 | 458.00 | 441.67 | 78,726 |
| 2021-11-11 | 456.00 | 459.00 | 451.00 | 457.00 | 440.70 | 61,176 |
| 2021-11-10 | 452.00 | 455.36 | 452.00 | 455.00 | 438.78 | 68,719 |
| 2021-11-09 | 452.00 | 454.00 | 451.15 | 453.50 | 437.33 | 127,445 |
| 2021-11-08 | 451.00 | 456.00 | 450.80 | 453.50 | 437.33 | 128,690 |
| 2021-11-05 | 448.00 | 454.00 | 442.00 | 453.00 | 436.85 | 90,888 |
| 2021-11-04 | 440.00 | 449.00 | 438.77 | 445.50 | 429.61 | 78,524 |
| 2021-11-03 | 430.00 | 438.00 | 428.60 | 434.00 | 418.52 | 105,744 |
| 2021-11-02 | 432.00 | 435.64 | 429.00 | 434.00 | 418.52 | 67,787 |
| 2021-11-01 | 428.00 | 435.70 | 420.00 | 434.50 | 419.01 | 102,089 |
| 2021-10-29 | 425.00 | 427.87 | 424.00 | 425.00 | 409.85 | 83,789 |
| 2021-10-28 | 420.00 | 426.90 | 419.90 | 426.50 | 411.29 | 63,283 |
| 2021-10-27 | 424.00 | 428.00 | 424.00 | 424.50 | 409.36 | 105,083 |
| 2021-10-26 | 424.00 | 427.92 | 421.58 | 427.00 | 411.77 | 97,000 |
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.