UK Markets open in 6 hrs 51 mins

JPMorgan American Investment Trust (JAM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
726.00+7.00 (+0.97%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 2021------
03 Dec 2021725.00733.00720.00726.00726.00170,962
02 Dec 2021735.00735.00715.00719.00719.00347,447
01 Dec 2021730.00741.00730.00741.00741.00528,043
30 Nov 2021737.00738.00728.00732.00732.00423,528
29 Nov 2021740.00743.49735.00743.00743.00206,718
26 Nov 2021745.00745.00730.00730.00730.00192,955
25 Nov 2021752.00757.00750.81752.00752.00153,244
24 Nov 2021748.00753.00745.00750.00750.00155,926
23 Nov 2021748.00750.46740.00747.00747.00150,319
22 Nov 2021758.00758.00747.00758.00758.00147,412
19 Nov 2021755.00758.00747.55751.00751.00209,600
18 Nov 2021746.00754.00746.00750.00750.00196,600
17 Nov 2021745.00752.13745.00747.00747.00139,492
16 Nov 2021752.00754.00747.00749.00749.00130,754
15 Nov 2021749.00752.87746.00748.00748.00159,305
12 Nov 2021748.00752.00742.33746.00746.00162,313
11 Nov 2021737.00752.00737.00744.00744.00169,437
10 Nov 2021742.00746.00738.00742.00742.00143,792
09 Nov 2021748.00748.32738.00740.00740.00356,756
08 Nov 2021746.00752.00744.00744.00744.00225,716
05 Nov 2021744.00752.00743.89751.00751.00209,828
04 Nov 2021724.00743.00724.00740.00740.00179,593
03 Nov 2021719.00724.00718.00724.00724.00102,225
02 Nov 2021719.00727.00715.00723.00723.00119,753
01 Nov 2021712.00720.00698.40720.00720.00155,332
29 Oct 2021699.00711.00698.40710.00710.00150,773
28 Oct 2021704.00706.00702.00703.00703.00152,355
27 Oct 2021708.00711.35704.55707.00707.00173,136
26 Oct 2021707.00711.95705.00711.00711.00210,703
25 Oct 2021698.00706.38698.00703.00703.00106,269
22 Oct 2021699.00707.09699.00702.00702.00188,732
21 Oct 2021699.00704.11698.00698.00698.00180,245
20 Oct 2021703.00705.96698.58701.00701.00144,042
19 Oct 2021703.00705.00697.66698.00698.00175,905
18 Oct 2021698.00704.00696.21702.00702.00127,034
15 Oct 2021698.00700.81695.05699.00699.00185,443
14 Oct 2021688.00695.00686.22692.00692.00385,564
13 Oct 2021680.00689.63680.00681.00681.00177,263
12 Oct 2021689.00691.73681.00687.00687.00157,520
11 Oct 2021692.00696.00688.14693.00693.00141,629
08 Oct 2021698.00698.00691.00691.00691.00153,296
07 Oct 2021687.00698.00685.22698.00698.00250,980
06 Oct 2021673.00681.00672.00680.00680.00251,880
05 Oct 2021671.00684.17671.00679.00679.00204,693
04 Oct 2021677.00682.00673.00674.00674.00298,598
01 Oct 2021684.00684.00673.00679.00679.00220,591
30 Sept 2021697.00700.00687.00687.00687.00363,722
29 Sept 2021686.00695.00684.00692.00692.00128,964
28 Sept 2021691.00691.00683.00684.00684.00214,138
27 Sept 2021692.00693.58686.00686.00686.00156,141
24 Sept 2021681.00690.00681.00686.00686.00151,254
23 Sept 2021683.00688.00680.00687.00687.00196,005
22 Sept 2021668.00682.71668.00678.00678.00131,124
21 Sept 2021675.00678.00670.44675.00675.00184,437
20 Sept 2021676.00676.00667.00669.00669.00118,569
17 Sept 2021683.00686.00679.00680.00680.00268,622
16 Sept 2021680.00685.00678.50682.00682.00185,264
15 Sept 2021677.00680.00675.41677.00677.00283,791
14 Sept 2021682.00682.00676.00677.00677.00219,818
13 Sept 2021681.00682.66680.35681.00681.0019,803
10 Sept 2021685.00685.00679.00679.00679.00227,522
09 Sept 2021686.00691.00684.00684.00684.00218,472
08 Sept 2021686.00693.66686.00690.00690.00180,108
07 Sept 2021691.00695.80690.00690.00690.00185,409
06 Sept 2021694.00697.00689.08693.00693.00228,353
03 Sept 2021695.00698.74689.00692.00692.00248,334
02 Sept 2021696.00699.00692.70695.00695.00786,474
02 Sept 20212.5 Dividend
01 Sept 2021699.00700.64696.81699.00696.50245,640
31 Aug 2021697.00699.66692.90698.00695.50255,111
27 Aug 2021693.00695.00690.00695.00692.51165,016
26 Aug 2021691.00695.00690.00692.00689.53247,346
25 Aug 2021691.00694.00689.51693.00690.52129,216
24 Aug 2021689.00694.00686.78692.00689.53186,967
23 Aug 2021686.00690.00686.00688.00685.54160,491
20 Aug 2021678.00687.00674.70687.00684.54112,662
19 Aug 2021675.00679.00670.00677.00674.58127,693
18 Aug 2021684.00684.00676.00681.00678.56198,913
17 Aug 2021677.00685.00677.00685.00682.55106,313
16 Aug 2021683.00683.00675.09676.00673.58146,403
13 Aug 2021685.00689.66679.53680.00677.57165,015
12 Aug 2021682.00685.00679.87682.00679.5691,996
11 Aug 2021680.00683.00676.00682.00679.56141,097
10 Aug 2021673.00679.60672.00678.00675.58121,741
09 Aug 2021671.00679.00671.00675.00672.59175,555
06 Aug 2021670.00675.00669.08675.00672.59128,491
05 Aug 2021665.00673.00665.00668.00665.6193,950
04 Aug 2021669.00672.29665.21668.00665.61123,510
03 Aug 2021670.00672.49664.00664.00661.63141,940
02 Aug 2021667.00672.69666.00671.00668.60163,484
30 Jul 2021665.00668.00661.20665.00662.62217,008
29 Jul 2021669.00677.00666.00668.00665.61197,017
28 Jul 2021670.00674.00668.00668.00665.61185,479
27 Jul 2021676.00678.00669.00671.00668.60188,189
26 Jul 2021673.00677.00672.00673.00670.59177,484
23 Jul 2021673.00676.66672.00673.00670.59137,576
22 Jul 2021669.00673.00666.00668.00665.61154,030
21 Jul 2021673.00675.00666.89670.00667.60142,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...