UK markets close in 5 hours 5 minutes

JPMorgan American Investment Trust (JAM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
700.35+4.35 (+0.63%)
As of 11:08AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022705.00705.00696.00700.35700.35126,056
27 Jun 2022696.00705.00694.18696.00696.00258,160
24 Jun 2022684.00694.00678.00694.00694.00243,296
23 Jun 2022674.00681.00665.84676.00676.00463,099
22 Jun 2022668.00675.13656.00670.00670.00403,874
21 Jun 2022665.00673.00662.00669.00669.00259,294
20 Jun 2022656.00663.00655.63660.00660.00189,554
17 Jun 2022664.00666.10650.00655.00655.00805,007
16 Jun 2022688.00690.00658.00658.00658.001,022,766
15 Jun 2022689.00698.00683.50697.00697.00346,820
14 Jun 2022689.00690.58679.36687.00687.00329,592
13 Jun 2022690.00693.00678.71679.00679.00394,411
10 Jun 2022721.00721.52700.00700.00700.00157,634
09 Jun 2022740.00740.00723.00723.00723.00215,044
08 Jun 2022734.00740.72732.00734.00734.00152,132
07 Jun 2022734.00737.00726.67733.00733.00191,572
06 Jun 2022734.00744.00734.00734.00734.00252,876
01 Jun 2022731.00741.68727.00728.00728.00251,538
31 May 2022738.00739.00731.00734.00734.00314,562
30 May 2022734.00748.00734.00739.00739.00216,055
27 May 2022723.00731.00717.00728.00728.00147,576
26 May 2022698.00723.00698.00722.00722.00380,838
25 May 2022693.00703.74693.00702.00702.00248,147
24 May 2022699.00701.00686.00687.00687.00295,451
23 May 2022700.00703.00691.00699.00699.00369,403
20 May 2022700.00709.78691.00696.00696.00413,875
19 May 2022708.00708.00691.53698.00698.00372,784
18 May 2022730.00736.00715.00715.00715.00234,143
17 May 2022723.00730.00722.00723.00723.00316,280
16 May 2022728.00735.00723.00725.00725.00526,013
13 May 2022705.00728.00705.00727.00727.00430,179
12 May 2022714.00715.00695.20702.00702.00307,792
11 May 2022724.00730.00714.00720.00720.00360,348
10 May 2022726.00732.00717.00719.00719.00193,258
09 May 2022745.00751.00715.00716.00716.00273,438
06 May 2022746.00749.00736.88745.00745.00286,347
05 May 2022758.00770.80744.63750.00750.00349,498
04 May 2022741.00751.00738.00738.00738.00198,145
03 May 2022743.00749.00739.00745.00745.00521,316
29 Apr 2022762.00765.40747.00747.00747.00264,580
28 Apr 2022753.00764.34753.00761.00761.00327,807
27 Apr 2022746.00754.00742.00751.00751.00376,568
26 Apr 2022757.00759.60746.41747.00747.00194,158
25 Apr 2022750.00750.00740.00744.00744.00239,809
22 Apr 2022771.00771.00758.00758.00758.00222,056
21 Apr 2022781.00781.00772.00779.00779.00344,613
21 Apr 20224.5 Dividend
20 Apr 2022772.00780.32768.00777.00772.50387,353
19 Apr 2022766.00774.00754.73772.00767.53479,241
14 Apr 2022763.00765.00756.00765.00760.57124,033
13 Apr 2022764.00765.00756.00759.00754.60230,891
12 Apr 2022756.00765.00752.14765.00760.57177,975
11 Apr 2022769.00769.00757.52762.00757.59238,118
08 Apr 2022762.00772.00762.00771.00766.53177,715
07 Apr 2022764.00764.00756.00762.00757.59314,315
06 Apr 2022771.00773.37757.46762.00757.59425,314
05 Apr 2022777.00778.00769.02772.00767.53227,859
04 Apr 2022774.00776.19766.00772.00767.53316,474
01 Apr 2022771.00773.37764.00771.00766.53333,564
31 Mar 2022778.00783.00771.00771.00766.53552,297
30 Mar 2022782.00788.00778.00781.00776.48332,320
29 Mar 2022773.00785.00770.00782.00777.47440,580
28 Mar 2022758.00771.74757.00770.00765.54366,038
25 Mar 2022755.00763.00744.32757.00752.62316,555
24 Mar 2022747.00754.00740.00746.00741.68330,386
23 Mar 2022765.00765.00748.00752.00747.64308,413
22 Mar 2022759.00759.00752.00752.00747.64338,433
21 Mar 2022745.00758.00745.00754.00749.63341,608
18 Mar 2022745.00752.00741.00749.00744.66291,923
17 Mar 2022738.00746.00731.76740.00735.71317,603
16 Mar 2022732.00744.00727.56743.00738.70528,273
15 Mar 2022717.00720.00695.08720.00715.83310,702
14 Mar 2022720.00720.00704.30715.00710.86200,204
11 Mar 2022695.00718.48695.00715.00710.86310,704
10 Mar 2022700.00700.00690.00694.00689.98309,967
09 Mar 2022683.00699.70678.95696.00691.97611,880
08 Mar 2022680.00685.00672.00675.00671.09375,322
07 Mar 2022679.00698.00672.00693.00688.99535,607
04 Mar 2022698.00703.00683.00696.00691.97662,577
03 Mar 2022716.00723.40702.00702.00697.93550,702
02 Mar 2022697.00716.00697.00716.00711.85195,081
01 Mar 2022702.00717.00696.72702.00697.93465,179
28 Feb 2022699.00715.00690.76713.00708.87370,579
25 Feb 2022692.00706.67683.00706.00701.91394,197
24 Feb 2022665.00685.00652.20683.00679.04450,179
23 Feb 2022692.00702.74685.00686.00682.03199,763
22 Feb 2022690.00700.00681.00691.00687.00613,335
21 Feb 2022708.00722.84689.57692.00687.99288,152
18 Feb 2022712.00722.00707.00707.00702.91299,435
17 Feb 2022738.00738.00713.00719.00714.84281,611
16 Feb 2022736.00736.10723.77728.00723.78155,714
15 Feb 2022719.00736.00716.50732.00727.76171,457
14 Feb 2022730.00730.20714.08721.00716.82318,570
11 Feb 2022745.00745.00732.32740.00735.71200,859
10 Feb 2022753.00758.00742.00745.00740.69225,970
09 Feb 2022747.00755.19747.00753.00748.64227,443
08 Feb 2022746.00746.00732.70743.00738.70223,629
07 Feb 2022729.00741.70729.00734.00729.75128,491
04 Feb 2022727.00734.00725.00729.00724.78168,338
03 Feb 2022732.00739.00726.00726.00721.80122,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...