UK Markets open in 2 hrs 32 mins

JPMorgan American Investment Trust (JAM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
722.00+34.00 (+4.94%)
At close: 05:47PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 2023693.00722.00687.00722.00722.00334,036
01 Feb 2023689.00693.00684.25688.00688.00647,840
31 Jan 2023684.00694.00678.66684.00684.00334,055
30 Jan 2023691.00691.00680.66684.00684.00427,587
27 Jan 2023685.00692.54679.00691.00691.00318,945
26 Jan 2023683.00687.00671.86684.00684.00399,045
25 Jan 2023685.00685.00668.00673.00673.00332,744
24 Jan 2023675.00684.00672.00682.00682.002,273,436
23 Jan 2023674.00683.00667.13680.00680.00799,859
20 Jan 2023667.00675.00662.83675.00675.00291,143
19 Jan 2023689.00689.00659.67660.00660.00448,765
18 Jan 2023694.00694.00679.00679.00679.00425,770
17 Jan 2023694.00694.00682.00684.00684.00789,398
16 Jan 2023685.00691.63682.00687.00687.00547,247
13 Jan 2023687.00694.00681.72685.00685.00780,140
12 Jan 2023688.00697.00686.66688.00688.00906,690
11 Jan 2023688.00697.72684.78692.00692.00181,570
10 Jan 2023687.00690.00680.00682.00682.00206,946
09 Jan 2023689.00696.00687.00690.00690.00300,025
06 Jan 2023688.00695.00684.30692.00692.00238,910
05 Jan 2023688.00697.00682.00691.00691.00563,661
04 Jan 2023695.00695.00682.67690.00690.00180,692
03 Jan 2023685.00703.00681.00687.00687.00244,222
30 Dec 2022685.00690.00678.22685.00685.0047,768
29 Dec 2022690.00690.00676.11684.00684.0088,614
28 Dec 2022687.00689.00678.02682.00682.00153,145
23 Dec 2022688.00694.26680.00683.00683.00150,390
22 Dec 2022699.00699.00682.00684.00684.00119,055
21 Dec 2022688.00697.00679.77691.00691.00150,856
20 Dec 2022675.00687.00667.00680.00680.00542,080
19 Dec 2022685.00687.69678.00679.00679.00140,825
16 Dec 2022697.00697.00678.87679.00679.00343,689
15 Dec 2022705.00705.00689.00693.00693.00273,342
14 Dec 2022709.00709.04700.86706.00706.00372,936
13 Dec 2022691.00712.00691.00710.00710.00710,599
12 Dec 2022695.00695.00687.00692.00692.00189,703
09 Dec 2022698.00703.20693.00695.00695.00144,207
08 Dec 2022700.00703.00695.00697.00697.00136,313
07 Dec 2022700.00708.25694.00694.00694.00258,512
06 Dec 2022713.00721.00700.00700.00700.00126,906
05 Dec 2022719.00722.00714.00719.00719.00180,813
02 Dec 2022724.00724.00710.00719.00719.00310,204
01 Dec 2022733.00734.40716.00722.00722.00377,948
30 Nov 2022720.00726.00717.80719.00719.00183,099
29 Nov 2022731.00732.00716.00718.00718.00227,656
28 Nov 2022727.00735.00721.00730.00730.00155,867
25 Nov 2022726.00740.00726.00735.00735.00696,261
24 Nov 2022732.00739.00727.95729.00729.0097,814
23 Nov 2022742.00743.00728.96732.00732.0091,678
22 Nov 2022727.00737.00725.00734.00734.00175,636
21 Nov 2022738.00738.00726.69734.00734.00208,370
18 Nov 2022728.00736.00724.84730.00730.00245,693
17 Nov 2022728.00737.00724.00729.00729.00197,435
16 Nov 2022745.00748.05727.84730.00730.00244,471
15 Nov 2022745.00756.00738.00744.00744.00387,210
14 Nov 2022748.00757.36743.00753.00753.00271,344
11 Nov 2022744.00758.00741.80745.00745.00362,344
10 Nov 2022730.00746.00721.87743.00743.00459,576
09 Nov 2022726.00742.00726.00732.00732.00178,672
08 Nov 2022732.00741.04725.00736.00736.00869,378
07 Nov 2022729.00729.52721.00727.00727.00202,366
04 Nov 2022734.00740.00725.00729.00729.00216,457
03 Nov 2022733.00737.36727.50729.00729.00390,437
02 Nov 2022737.00749.00734.00734.00734.00189,371
01 Nov 2022741.00748.00734.00743.00743.00317,421
31 Oct 2022736.00741.00733.00735.00735.00226,079
28 Oct 2022715.00734.00711.00732.00732.00568,113
27 Oct 2022720.00731.42718.00723.00723.00133,753
26 Oct 2022722.00737.00716.88736.00736.00215,445
25 Oct 2022720.00735.00716.00728.00728.00193,792
24 Oct 2022710.00728.00704.00720.00720.00191,975
21 Oct 2022704.00717.13701.00710.00710.00162,418
20 Oct 2022712.00719.00704.94718.00718.00222,695
19 Oct 2022717.00717.00707.00715.00715.00212,757
18 Oct 2022705.00717.24698.84713.00713.00336,426
17 Oct 2022695.00702.00685.00695.00695.00239,633
14 Oct 2022690.00704.00687.47691.00691.00285,720
13 Oct 2022684.00695.00657.61681.00681.00237,105
12 Oct 2022686.00699.34685.00686.00686.00256,400
11 Oct 2022689.00697.80685.78691.00691.00160,252
10 Oct 2022690.00704.00687.10700.00700.00158,463
07 Oct 2022711.00724.00700.00702.00702.00262,940
06 Oct 2022717.00721.25710.00720.00720.00238,002
05 Oct 2022714.00718.89698.00718.00718.00169,459
04 Oct 2022689.00718.00689.00716.00716.00215,998
03 Oct 2022685.00688.90673.00688.00688.00155,461
30 Sept 2022680.00697.00678.00697.00697.00349,530
29 Sept 2022697.00709.48682.00687.00687.00289,699
28 Sept 2022712.00718.00697.72710.00710.00297,286
27 Sept 2022720.00724.83712.00712.00712.00243,285
26 Sept 2022722.00734.00712.36721.00721.00190,676
23 Sept 2022716.00734.00714.00719.00719.00197,745
22 Sept 2022737.00738.00718.44724.00724.00165,169
21 Sept 2022738.00746.00732.80743.00743.00222,693
20 Sept 2022737.00746.00733.00738.00738.00195,422
16 Sept 2022753.00754.00732.00732.00732.00397,854
15 Sept 2022738.00758.00738.00754.00754.00251,922
14 Sept 2022751.00753.00737.00741.00741.00188,149
13 Sept 2022774.00782.31752.00752.00752.00278,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...