UK markets closed

JPMorgan American Investment Trust (JAM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
951.00-9.00 (-0.94%)
At close: 04:37PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024963.00964.00951.00951.00951.00406,614
29 May 2024968.00974.00960.00960.00960.00456,569
28 May 2024978.00982.00967.00967.00967.00597,869
24 May 2024970.00976.00970.00976.00976.00146,960
23 May 2024977.00984.00977.00977.00977.00227,603
22 May 2024982.00986.00974.00974.00974.00550,832
21 May 2024991.00991.00980.05982.00982.00249,858
20 May 2024989.00992.00980.00991.00991.00207,179
17 May 2024982.00991.00980.00980.00980.00141,036
16 May 2024979.00993.00979.00988.00988.00820,281
15 May 2024982.00990.00980.00987.00987.00295,855
14 May 2024983.00992.00980.00982.00982.00280,034
13 May 2024996.00996.00984.11985.00985.00307,803
10 May 2024989.00994.00984.00988.00988.00195,466
09 May 2024983.00986.00980.60986.00986.00338,297
08 May 2024976.00986.00976.00984.00984.00283,737
07 May 2024972.00986.00971.00986.00986.00427,558
03 May 2024948.00968.00948.00965.00965.00309,074
02 May 2024948.00959.00948.00957.00957.00222,276
01 May 2024955.00964.00945.45951.00951.00292,242
30 Apr 2024964.00968.00956.00959.00959.00296,062
29 Apr 2024970.00977.00963.57964.00964.00246,065
26 Apr 2024958.00975.00957.00969.00969.00400,269
25 Apr 2024972.00972.00948.00951.00951.00447,805
24 Apr 2024975.00987.00968.76970.00970.00384,655
23 Apr 2024960.00971.00960.00971.00971.00379,843
22 Apr 2024950.00962.47949.50961.00961.00299,896
19 Apr 2024969.00969.00949.57953.00953.00249,548
18 Apr 2024955.00966.00954.00964.00964.00266,798
18 Apr 20240.0525 Dividend
17 Apr 2024958.00965.00955.00960.00959.95235,132
16 Apr 2024965.00968.00958.82960.00959.95211,693
15 Apr 2024970.00982.00969.00973.00972.95240,390
12 Apr 2024979.00983.00975.00978.00977.95255,979
11 Apr 2024971.00983.00966.00974.00973.95276,014
10 Apr 2024970.00981.00968.00978.00977.95272,719
09 Apr 2024977.00985.00970.00970.00969.95237,914
08 Apr 2024972.00987.00967.00982.00981.95322,767
05 Apr 2024973.00978.00966.00978.00977.95361,702
04 Apr 2024983.00989.00975.00982.00981.95619,520
03 Apr 2024980.00989.00973.14980.00979.95442,847
02 Apr 2024986.00992.00976.30977.00976.95492,534
28 Mar 2024989.00990.00981.63986.00985.95329,464
27 Mar 2024980.00988.00978.19983.00982.95513,273
26 Mar 2024981.00988.00976.88985.00984.95371,965
25 Mar 2024979.00989.00979.00980.00979.95532,651
22 Mar 2024985.00990.00982.00987.00986.95439,052
21 Mar 2024966.00990.00964.00990.00989.95513,834
20 Mar 2024958.00967.00955.00963.00962.95389,625
19 Mar 2024955.00963.00950.00961.00960.95432,598
18 Mar 2024957.00963.00951.00960.00959.95514,182
15 Mar 2024958.00962.00951.00957.00956.95581,609
14 Mar 2024956.00963.00955.00957.00956.95548,087
13 Mar 2024960.00963.00952.00963.00962.95474,640
12 Mar 2024957.00962.00953.00957.00956.95600,246
11 Mar 2024952.00961.00942.00954.00953.95569,623
08 Mar 2024961.00965.00956.00960.00959.95300,646
07 Mar 2024959.00961.00949.00961.00960.95367,697
06 Mar 2024950.00957.00949.00956.00955.95302,692
05 Mar 2024960.00960.00949.00951.00950.95332,873
04 Mar 2024955.00960.00948.00959.00958.95335,736
01 Mar 2024950.00956.90948.00955.00954.95394,343
29 Feb 2024944.00949.00935.00943.00942.95242,462
28 Feb 2024940.00944.00937.00942.00941.95341,017
27 Feb 2024948.00948.00939.00942.00941.95361,259
26 Feb 2024947.00947.00939.00946.00945.95329,345
23 Feb 2024939.00946.00938.00940.00939.95491,501
22 Feb 2024930.00943.00921.00943.00942.95410,251
21 Feb 2024925.00929.42916.00919.00918.95315,870
20 Feb 2024941.00944.00923.00926.00925.95259,923
19 Feb 2024947.00948.00934.00939.00938.95314,574
16 Feb 2024940.00950.00938.00938.00937.95295,506
15 Feb 2024931.00941.00931.00936.00935.95266,133
14 Feb 2024934.00937.00927.86931.00930.95328,856
13 Feb 2024938.00938.00921.05930.00929.95875,497
12 Feb 2024934.00940.00930.00940.00939.95339,137
09 Feb 2024920.00931.34920.00928.00927.95285,865
08 Feb 2024920.00927.00920.00922.00921.95313,043
07 Feb 2024917.00924.00909.00923.00922.95280,264
06 Feb 2024918.00921.41913.23917.00916.95428,191
05 Feb 2024894.00920.00894.00915.00914.95503,818
02 Feb 2024897.00905.53889.00905.00904.95412,294
01 Feb 2024886.00895.00885.00886.00885.95277,225
31 Jan 2024900.00902.00889.90894.00893.95301,323
30 Jan 2024894.00904.00893.47901.00900.95287,888
29 Jan 2024895.00901.00887.00896.00895.95228,653
26 Jan 2024893.00899.00883.71897.00896.95273,264
25 Jan 2024886.00893.00879.60893.00892.95280,083
24 Jan 2024879.00890.28879.00890.00889.95197,250
23 Jan 2024885.00887.00879.00881.00880.95380,960
22 Jan 2024870.00885.21870.00882.00881.95319,945
19 Jan 2024864.00874.00864.00870.00869.95201,614
18 Jan 2024860.00868.00854.00864.00863.95247,360
17 Jan 2024861.00867.00854.20856.00855.95288,884
16 Jan 2024857.00867.00854.00864.00863.95419,652
15 Jan 2024861.50865.00853.00863.00862.95201,462
12 Jan 2024865.00865.00855.00855.00854.95185,965
11 Jan 2024864.00865.00853.00853.00852.95249,140
10 Jan 2024842.00860.00842.00856.00855.95243,633
09 Jan 2024845.00855.00845.00855.00854.95244,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...