JPMorgan American Investment Trust (JAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 981.00 | 994.00 | 977.40 | 994.00 | 994.00 | 326,766 |
| 25 Jul 2024 | 985.00 | 985.00 | 966.10 | 977.00 | 977.00 | 313,382 |
| 24 Jul 2024 | 998.00 | 1,006.00 | 980.47 | 981.00 | 981.00 | 194,651 |
| 23 Jul 2024 | 997.00 | 1,006.00 | 997.00 | 1,002.00 | 1,002.00 | 214,760 |
| 22 Jul 2024 | 999.00 | 1,004.00 | 992.00 | 1,000.00 | 1,000.00 | 145,404 |
| 19 Jul 2024 | 996.00 | 1,002.00 | 992.67 | 993.00 | 993.00 | 128,221 |
| 18 Jul 2024 | 1,016.00 | 1,016.00 | 995.00 | 999.00 | 999.00 | 307,338 |
| 17 Jul 2024 | 1,018.00 | 1,018.00 | 998.00 | 1,000.00 | 1,000.00 | 274,805 |
| 16 Jul 2024 | 1,014.00 | 1,018.00 | 1,008.59 | 1,018.00 | 1,018.00 | 175,203 |
| 15 Jul 2024 | 1,008.00 | 1,018.00 | 1,004.00 | 1,016.00 | 1,016.00 | 214,980 |
| 12 Jul 2024 | 1,000.00 | 1,014.00 | 1,000.00 | 1,012.00 | 1,012.00 | 154,841 |
| 11 Jul 2024 | 1,010.00 | 1,018.00 | 1,004.00 | 1,010.00 | 1,010.00 | 320,509 |
| 10 Jul 2024 | 1,002.00 | 1,010.50 | 1,000.55 | 1,010.00 | 1,010.00 | 297,727 |
| 09 Jul 2024 | 1,006.00 | 1,010.00 | 998.00 | 1,002.00 | 1,002.00 | 238,944 |
| 08 Jul 2024 | 999.00 | 1,004.00 | 995.00 | 1,004.00 | 1,004.00 | 209,849 |
| 05 Jul 2024 | 999.00 | 1,003.94 | 991.67 | 997.00 | 997.00 | 258,949 |
| 04 Jul 2024 | 998.00 | 998.00 | 991.94 | 997.00 | 997.00 | 250,608 |
| 03 Jul 2024 | 992.00 | 996.00 | 979.75 | 996.00 | 996.00 | 332,396 |
| 02 Jul 2024 | 992.00 | 993.00 | 982.00 | 985.00 | 985.00 | 180,003 |
| 01 Jul 2024 | 997.00 | 1,008.00 | 983.00 | 984.00 | 984.00 | 207,219 |
| 28 Jun 2024 | 1,000.00 | 1,002.00 | 992.00 | 997.00 | 997.00 | 362,555 |
| 27 Jun 2024 | 1,000.00 | 1,004.00 | 992.00 | 992.00 | 992.00 | 509,068 |
| 26 Jun 2024 | 1,006.00 | 1,008.00 | 996.00 | 998.00 | 998.00 | 291,652 |
| 25 Jun 2024 | 1,010.00 | 1,011.00 | 996.54 | 997.00 | 997.00 | 229,324 |
| 24 Jun 2024 | 1,008.00 | 1,009.84 | 996.00 | 998.00 | 998.00 | 359,211 |
| 21 Jun 2024 | 1,012.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | 351,756 |
| 20 Jun 2024 | 1,002.00 | 1,010.00 | 998.00 | 1,004.00 | 1,004.00 | 339,483 |
| 19 Jun 2024 | 992.00 | 1,000.44 | 986.00 | 999.00 | 999.00 | 339,755 |
| 18 Jun 2024 | 988.00 | 996.00 | 988.00 | 993.00 | 993.00 | 398,440 |
| 17 Jun 2024 | 978.00 | 982.00 | 972.00 | 982.00 | 982.00 | 377,249 |
| 14 Jun 2024 | 969.00 | 975.00 | 966.00 | 975.00 | 975.00 | 259,122 |
| 13 Jun 2024 | 958.00 | 974.00 | 958.00 | 965.00 | 965.00 | 526,950 |
| 12 Jun 2024 | 953.00 | 965.00 | 947.72 | 962.00 | 962.00 | 434,662 |
| 11 Jun 2024 | 942.00 | 951.00 | 934.00 | 947.00 | 947.00 | 2,324,677 |
| 10 Jun 2024 | 945.00 | 952.00 | 941.00 | 943.00 | 943.00 | 876,786 |
| 07 Jun 2024 | 948.00 | 951.00 | 946.00 | 947.00 | 947.00 | 622,175 |
| 06 Jun 2024 | 945.00 | 950.00 | 940.00 | 946.00 | 946.00 | 436,087 |
| 05 Jun 2024 | 937.00 | 947.00 | 935.00 | 943.00 | 943.00 | 932,533 |
| 04 Jun 2024 | 943.00 | 943.00 | 933.53 | 934.00 | 934.00 | 637,635 |
| 03 Jun 2024 | 956.00 | 960.00 | 936.92 | 943.00 | 943.00 | 563,798 |
| 31 May 2024 | 960.00 | 963.00 | 941.00 | 941.00 | 941.00 | 450,839 |
| 30 May 2024 | 963.00 | 964.00 | 951.00 | 951.00 | 951.00 | 406,614 |
| 29 May 2024 | 968.00 | 974.00 | 960.00 | 960.00 | 960.00 | 456,569 |
| 28 May 2024 | 978.00 | 982.00 | 967.00 | 967.00 | 967.00 | 597,869 |
| 24 May 2024 | 970.00 | 976.00 | 970.00 | 976.00 | 976.00 | 146,960 |
| 23 May 2024 | 977.00 | 984.00 | 977.00 | 977.00 | 977.00 | 227,603 |
| 22 May 2024 | 982.00 | 986.00 | 974.00 | 974.00 | 974.00 | 550,832 |
| 21 May 2024 | 991.00 | 991.00 | 980.05 | 982.00 | 982.00 | 249,858 |
| 20 May 2024 | 989.00 | 992.00 | 980.00 | 991.00 | 991.00 | 207,179 |
| 17 May 2024 | 982.00 | 991.00 | 980.00 | 980.00 | 980.00 | 141,036 |
| 16 May 2024 | 979.00 | 993.00 | 979.00 | 988.00 | 988.00 | 820,281 |
| 15 May 2024 | 982.00 | 990.00 | 980.00 | 987.00 | 987.00 | 295,855 |
| 14 May 2024 | 983.00 | 992.00 | 980.00 | 982.00 | 982.00 | 280,034 |
| 13 May 2024 | 996.00 | 996.00 | 984.11 | 985.00 | 985.00 | 307,803 |
| 10 May 2024 | 989.00 | 994.00 | 984.00 | 988.00 | 988.00 | 195,466 |
| 09 May 2024 | 983.00 | 986.00 | 980.60 | 986.00 | 986.00 | 338,297 |
| 08 May 2024 | 976.00 | 986.00 | 976.00 | 984.00 | 984.00 | 283,737 |
| 07 May 2024 | 972.00 | 986.00 | 971.00 | 986.00 | 986.00 | 427,558 |
| 03 May 2024 | 948.00 | 968.00 | 948.00 | 965.00 | 965.00 | 309,074 |
| 02 May 2024 | 948.00 | 959.00 | 948.00 | 957.00 | 957.00 | 222,276 |
| 01 May 2024 | 955.00 | 964.00 | 945.45 | 951.00 | 951.00 | 292,242 |
| 30 Apr 2024 | 964.00 | 968.00 | 956.00 | 959.00 | 959.00 | 296,062 |
| 29 Apr 2024 | 970.00 | 977.00 | 963.57 | 964.00 | 964.00 | 246,065 |
| 26 Apr 2024 | 958.00 | 975.00 | 957.00 | 969.00 | 969.00 | 400,269 |
| 25 Apr 2024 | 972.00 | 972.00 | 948.00 | 951.00 | 951.00 | 447,805 |
| 24 Apr 2024 | 975.00 | 987.00 | 968.76 | 970.00 | 970.00 | 384,655 |
| 23 Apr 2024 | 960.00 | 971.00 | 960.00 | 971.00 | 971.00 | 379,843 |
| 22 Apr 2024 | 950.00 | 962.47 | 949.50 | 961.00 | 961.00 | 299,896 |
| 19 Apr 2024 | 969.00 | 969.00 | 949.57 | 953.00 | 953.00 | 249,548 |
| 18 Apr 2024 | 955.00 | 966.00 | 954.00 | 964.00 | 964.00 | 266,798 |
| 18 Apr 2024 | 0.0525 Dividend | |||||
| 17 Apr 2024 | 958.00 | 965.00 | 955.00 | 960.00 | 959.95 | 235,132 |
| 16 Apr 2024 | 965.00 | 968.00 | 958.82 | 960.00 | 959.95 | 211,693 |
| 15 Apr 2024 | 970.00 | 982.00 | 969.00 | 973.00 | 972.95 | 240,390 |
| 12 Apr 2024 | 979.00 | 983.00 | 975.00 | 978.00 | 977.95 | 255,979 |
| 11 Apr 2024 | 971.00 | 983.00 | 966.00 | 974.00 | 973.95 | 276,014 |
| 10 Apr 2024 | 970.00 | 981.00 | 968.00 | 978.00 | 977.95 | 272,719 |
| 09 Apr 2024 | 977.00 | 985.00 | 970.00 | 970.00 | 969.95 | 237,914 |
| 08 Apr 2024 | 972.00 | 987.00 | 967.00 | 982.00 | 981.95 | 322,767 |
| 05 Apr 2024 | 973.00 | 978.00 | 966.00 | 978.00 | 977.95 | 361,702 |
| 04 Apr 2024 | 983.00 | 989.00 | 975.00 | 982.00 | 981.95 | 619,520 |
| 03 Apr 2024 | 980.00 | 989.00 | 973.14 | 980.00 | 979.95 | 442,847 |
| 02 Apr 2024 | 986.00 | 992.00 | 976.30 | 977.00 | 976.95 | 492,534 |
| 28 Mar 2024 | 989.00 | 990.00 | 981.63 | 986.00 | 985.95 | 329,464 |
| 27 Mar 2024 | 980.00 | 988.00 | 978.19 | 983.00 | 982.95 | 513,273 |
| 26 Mar 2024 | 981.00 | 988.00 | 976.88 | 985.00 | 984.95 | 371,965 |
| 25 Mar 2024 | 979.00 | 989.00 | 979.00 | 980.00 | 979.95 | 532,651 |
| 22 Mar 2024 | 985.00 | 990.00 | 982.00 | 987.00 | 986.95 | 439,052 |
| 21 Mar 2024 | 966.00 | 990.00 | 964.00 | 990.00 | 989.95 | 513,834 |
| 20 Mar 2024 | 958.00 | 967.00 | 955.00 | 963.00 | 962.95 | 389,625 |
| 19 Mar 2024 | 955.00 | 963.00 | 950.00 | 961.00 | 960.95 | 432,598 |
| 18 Mar 2024 | 957.00 | 963.00 | 951.00 | 960.00 | 959.95 | 514,182 |
| 15 Mar 2024 | 958.00 | 962.00 | 951.00 | 957.00 | 956.95 | 581,609 |
| 14 Mar 2024 | 956.00 | 963.00 | 955.00 | 957.00 | 956.95 | 548,087 |
| 13 Mar 2024 | 960.00 | 963.00 | 952.00 | 963.00 | 962.95 | 474,640 |
| 12 Mar 2024 | 957.00 | 962.00 | 953.00 | 957.00 | 956.95 | 600,246 |
| 11 Mar 2024 | 952.00 | 961.00 | 942.00 | 954.00 | 953.95 | 569,623 |
| 08 Mar 2024 | 961.00 | 965.00 | 956.00 | 960.00 | 959.95 | 300,646 |
| 07 Mar 2024 | 959.00 | 961.00 | 949.00 | 961.00 | 960.95 | 367,697 |
| 06 Mar 2024 | 950.00 | 957.00 | 949.00 | 956.00 | 955.95 | 302,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.