UK Markets open in 2 hrs 32 mins
NIKKEI 225
27,494.29 +92.24 (+0.34%) HANG SENG
21,567.16 -391.20 (-1.78%) CRUDE OIL
75.66 -0.22 (-0.29%) GOLD FUTURES
1,929.10 -1.70 (-0.09%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,282.30 -355.24 (-1.81%)
JPMorgan American Investment Trust (JAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:47PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 693.00 | 722.00 | 687.00 | 722.00 | 722.00 | 334,036 |
| 01 Feb 2023 | 689.00 | 693.00 | 684.25 | 688.00 | 688.00 | 647,840 |
| 31 Jan 2023 | 684.00 | 694.00 | 678.66 | 684.00 | 684.00 | 334,055 |
| 30 Jan 2023 | 691.00 | 691.00 | 680.66 | 684.00 | 684.00 | 427,587 |
| 27 Jan 2023 | 685.00 | 692.54 | 679.00 | 691.00 | 691.00 | 318,945 |
| 26 Jan 2023 | 683.00 | 687.00 | 671.86 | 684.00 | 684.00 | 399,045 |
| 25 Jan 2023 | 685.00 | 685.00 | 668.00 | 673.00 | 673.00 | 332,744 |
| 24 Jan 2023 | 675.00 | 684.00 | 672.00 | 682.00 | 682.00 | 2,273,436 |
| 23 Jan 2023 | 674.00 | 683.00 | 667.13 | 680.00 | 680.00 | 799,859 |
| 20 Jan 2023 | 667.00 | 675.00 | 662.83 | 675.00 | 675.00 | 291,143 |
| 19 Jan 2023 | 689.00 | 689.00 | 659.67 | 660.00 | 660.00 | 448,765 |
| 18 Jan 2023 | 694.00 | 694.00 | 679.00 | 679.00 | 679.00 | 425,770 |
| 17 Jan 2023 | 694.00 | 694.00 | 682.00 | 684.00 | 684.00 | 789,398 |
| 16 Jan 2023 | 685.00 | 691.63 | 682.00 | 687.00 | 687.00 | 547,247 |
| 13 Jan 2023 | 687.00 | 694.00 | 681.72 | 685.00 | 685.00 | 780,140 |
| 12 Jan 2023 | 688.00 | 697.00 | 686.66 | 688.00 | 688.00 | 906,690 |
| 11 Jan 2023 | 688.00 | 697.72 | 684.78 | 692.00 | 692.00 | 181,570 |
| 10 Jan 2023 | 687.00 | 690.00 | 680.00 | 682.00 | 682.00 | 206,946 |
| 09 Jan 2023 | 689.00 | 696.00 | 687.00 | 690.00 | 690.00 | 300,025 |
| 06 Jan 2023 | 688.00 | 695.00 | 684.30 | 692.00 | 692.00 | 238,910 |
| 05 Jan 2023 | 688.00 | 697.00 | 682.00 | 691.00 | 691.00 | 563,661 |
| 04 Jan 2023 | 695.00 | 695.00 | 682.67 | 690.00 | 690.00 | 180,692 |
| 03 Jan 2023 | 685.00 | 703.00 | 681.00 | 687.00 | 687.00 | 244,222 |
| 30 Dec 2022 | 685.00 | 690.00 | 678.22 | 685.00 | 685.00 | 47,768 |
| 29 Dec 2022 | 690.00 | 690.00 | 676.11 | 684.00 | 684.00 | 88,614 |
| 28 Dec 2022 | 687.00 | 689.00 | 678.02 | 682.00 | 682.00 | 153,145 |
| 23 Dec 2022 | 688.00 | 694.26 | 680.00 | 683.00 | 683.00 | 150,390 |
| 22 Dec 2022 | 699.00 | 699.00 | 682.00 | 684.00 | 684.00 | 119,055 |
| 21 Dec 2022 | 688.00 | 697.00 | 679.77 | 691.00 | 691.00 | 150,856 |
| 20 Dec 2022 | 675.00 | 687.00 | 667.00 | 680.00 | 680.00 | 542,080 |
| 19 Dec 2022 | 685.00 | 687.69 | 678.00 | 679.00 | 679.00 | 140,825 |
| 16 Dec 2022 | 697.00 | 697.00 | 678.87 | 679.00 | 679.00 | 343,689 |
| 15 Dec 2022 | 705.00 | 705.00 | 689.00 | 693.00 | 693.00 | 273,342 |
| 14 Dec 2022 | 709.00 | 709.04 | 700.86 | 706.00 | 706.00 | 372,936 |
| 13 Dec 2022 | 691.00 | 712.00 | 691.00 | 710.00 | 710.00 | 710,599 |
| 12 Dec 2022 | 695.00 | 695.00 | 687.00 | 692.00 | 692.00 | 189,703 |
| 09 Dec 2022 | 698.00 | 703.20 | 693.00 | 695.00 | 695.00 | 144,207 |
| 08 Dec 2022 | 700.00 | 703.00 | 695.00 | 697.00 | 697.00 | 136,313 |
| 07 Dec 2022 | 700.00 | 708.25 | 694.00 | 694.00 | 694.00 | 258,512 |
| 06 Dec 2022 | 713.00 | 721.00 | 700.00 | 700.00 | 700.00 | 126,906 |
| 05 Dec 2022 | 719.00 | 722.00 | 714.00 | 719.00 | 719.00 | 180,813 |
| 02 Dec 2022 | 724.00 | 724.00 | 710.00 | 719.00 | 719.00 | 310,204 |
| 01 Dec 2022 | 733.00 | 734.40 | 716.00 | 722.00 | 722.00 | 377,948 |
| 30 Nov 2022 | 720.00 | 726.00 | 717.80 | 719.00 | 719.00 | 183,099 |
| 29 Nov 2022 | 731.00 | 732.00 | 716.00 | 718.00 | 718.00 | 227,656 |
| 28 Nov 2022 | 727.00 | 735.00 | 721.00 | 730.00 | 730.00 | 155,867 |
| 25 Nov 2022 | 726.00 | 740.00 | 726.00 | 735.00 | 735.00 | 696,261 |
| 24 Nov 2022 | 732.00 | 739.00 | 727.95 | 729.00 | 729.00 | 97,814 |
| 23 Nov 2022 | 742.00 | 743.00 | 728.96 | 732.00 | 732.00 | 91,678 |
| 22 Nov 2022 | 727.00 | 737.00 | 725.00 | 734.00 | 734.00 | 175,636 |
| 21 Nov 2022 | 738.00 | 738.00 | 726.69 | 734.00 | 734.00 | 208,370 |
| 18 Nov 2022 | 728.00 | 736.00 | 724.84 | 730.00 | 730.00 | 245,693 |
| 17 Nov 2022 | 728.00 | 737.00 | 724.00 | 729.00 | 729.00 | 197,435 |
| 16 Nov 2022 | 745.00 | 748.05 | 727.84 | 730.00 | 730.00 | 244,471 |
| 15 Nov 2022 | 745.00 | 756.00 | 738.00 | 744.00 | 744.00 | 387,210 |
| 14 Nov 2022 | 748.00 | 757.36 | 743.00 | 753.00 | 753.00 | 271,344 |
| 11 Nov 2022 | 744.00 | 758.00 | 741.80 | 745.00 | 745.00 | 362,344 |
| 10 Nov 2022 | 730.00 | 746.00 | 721.87 | 743.00 | 743.00 | 459,576 |
| 09 Nov 2022 | 726.00 | 742.00 | 726.00 | 732.00 | 732.00 | 178,672 |
| 08 Nov 2022 | 732.00 | 741.04 | 725.00 | 736.00 | 736.00 | 869,378 |
| 07 Nov 2022 | 729.00 | 729.52 | 721.00 | 727.00 | 727.00 | 202,366 |
| 04 Nov 2022 | 734.00 | 740.00 | 725.00 | 729.00 | 729.00 | 216,457 |
| 03 Nov 2022 | 733.00 | 737.36 | 727.50 | 729.00 | 729.00 | 390,437 |
| 02 Nov 2022 | 737.00 | 749.00 | 734.00 | 734.00 | 734.00 | 189,371 |
| 01 Nov 2022 | 741.00 | 748.00 | 734.00 | 743.00 | 743.00 | 317,421 |
| 31 Oct 2022 | 736.00 | 741.00 | 733.00 | 735.00 | 735.00 | 226,079 |
| 28 Oct 2022 | 715.00 | 734.00 | 711.00 | 732.00 | 732.00 | 568,113 |
| 27 Oct 2022 | 720.00 | 731.42 | 718.00 | 723.00 | 723.00 | 133,753 |
| 26 Oct 2022 | 722.00 | 737.00 | 716.88 | 736.00 | 736.00 | 215,445 |
| 25 Oct 2022 | 720.00 | 735.00 | 716.00 | 728.00 | 728.00 | 193,792 |
| 24 Oct 2022 | 710.00 | 728.00 | 704.00 | 720.00 | 720.00 | 191,975 |
| 21 Oct 2022 | 704.00 | 717.13 | 701.00 | 710.00 | 710.00 | 162,418 |
| 20 Oct 2022 | 712.00 | 719.00 | 704.94 | 718.00 | 718.00 | 222,695 |
| 19 Oct 2022 | 717.00 | 717.00 | 707.00 | 715.00 | 715.00 | 212,757 |
| 18 Oct 2022 | 705.00 | 717.24 | 698.84 | 713.00 | 713.00 | 336,426 |
| 17 Oct 2022 | 695.00 | 702.00 | 685.00 | 695.00 | 695.00 | 239,633 |
| 14 Oct 2022 | 690.00 | 704.00 | 687.47 | 691.00 | 691.00 | 285,720 |
| 13 Oct 2022 | 684.00 | 695.00 | 657.61 | 681.00 | 681.00 | 237,105 |
| 12 Oct 2022 | 686.00 | 699.34 | 685.00 | 686.00 | 686.00 | 256,400 |
| 11 Oct 2022 | 689.00 | 697.80 | 685.78 | 691.00 | 691.00 | 160,252 |
| 10 Oct 2022 | 690.00 | 704.00 | 687.10 | 700.00 | 700.00 | 158,463 |
| 07 Oct 2022 | 711.00 | 724.00 | 700.00 | 702.00 | 702.00 | 262,940 |
| 06 Oct 2022 | 717.00 | 721.25 | 710.00 | 720.00 | 720.00 | 238,002 |
| 05 Oct 2022 | 714.00 | 718.89 | 698.00 | 718.00 | 718.00 | 169,459 |
| 04 Oct 2022 | 689.00 | 718.00 | 689.00 | 716.00 | 716.00 | 215,998 |
| 03 Oct 2022 | 685.00 | 688.90 | 673.00 | 688.00 | 688.00 | 155,461 |
| 30 Sept 2022 | 680.00 | 697.00 | 678.00 | 697.00 | 697.00 | 349,530 |
| 29 Sept 2022 | 697.00 | 709.48 | 682.00 | 687.00 | 687.00 | 289,699 |
| 28 Sept 2022 | 712.00 | 718.00 | 697.72 | 710.00 | 710.00 | 297,286 |
| 27 Sept 2022 | 720.00 | 724.83 | 712.00 | 712.00 | 712.00 | 243,285 |
| 26 Sept 2022 | 722.00 | 734.00 | 712.36 | 721.00 | 721.00 | 190,676 |
| 23 Sept 2022 | 716.00 | 734.00 | 714.00 | 719.00 | 719.00 | 197,745 |
| 22 Sept 2022 | 737.00 | 738.00 | 718.44 | 724.00 | 724.00 | 165,169 |
| 21 Sept 2022 | 738.00 | 746.00 | 732.80 | 743.00 | 743.00 | 222,693 |
| 20 Sept 2022 | 737.00 | 746.00 | 733.00 | 738.00 | 738.00 | 195,422 |
| 16 Sept 2022 | 753.00 | 754.00 | 732.00 | 732.00 | 732.00 | 397,854 |
| 15 Sept 2022 | 738.00 | 758.00 | 738.00 | 754.00 | 754.00 | 251,922 |
| 14 Sept 2022 | 751.00 | 753.00 | 737.00 | 741.00 | 741.00 | 188,149 |
| 13 Sept 2022 | 774.00 | 782.31 | 752.00 | 752.00 | 752.00 | 278,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
