UK Markets close in 5 hrs 8 mins

JPMorgan American Investment Trust (JAM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
700.76-15.24 (-2.13%)
As of 11:06AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022714.00718.89698.00700.76700.7661,251
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
12 Sept 2022771.29780.00765.50774.00774.00252,811
09 Sept 2022763.00774.00753.00773.00773.00239,265
08 Sept 2022755.00758.84747.63757.00757.00203,833
07 Sept 2022732.00752.00731.00750.00750.00279,293
06 Sept 2022737.00744.00725.00744.00744.00186,638
05 Sept 2022760.00760.00730.00730.00730.00188,253
02 Sept 2022737.00760.00732.08760.00760.00241,267
01 Sept 2022748.00749.06730.00730.00730.00283,518
31 Aug 2022748.00758.00745.86747.00747.00203,124
30 Aug 2022768.00768.00747.00754.00754.00253,180
26 Aug 2022768.00774.40761.51766.00766.00235,329
25 Aug 2022766.00773.00760.88765.00765.00132,141
24 Aug 2022756.00766.00746.90765.00765.00412,747
23 Aug 2022770.00779.00758.00759.00759.00246,744
22 Aug 2022781.00786.00774.00775.00775.00209,401
19 Aug 2022788.00793.00786.00793.00793.00205,719
18 Aug 2022788.00790.50780.00789.00789.00302,546
17 Aug 2022800.00800.00779.00779.00779.00408,100
16 Aug 2022793.00799.60790.00795.00795.00355,538
15 Aug 2022790.00793.00785.00788.00788.00402,237
12 Aug 2022770.00784.60769.00784.00784.00199,836
11 Aug 2022764.00777.00764.00775.00775.00286,457
10 Aug 2022755.00766.65755.00765.00765.00286,902
09 Aug 2022757.00768.00757.00758.00758.00244,949
08 Aug 2022755.00771.97754.00769.00769.00442,389
05 Aug 2022763.00765.40755.00762.00762.00327,416
04 Aug 2022760.00768.00754.54762.00762.00258,261
03 Aug 2022752.00758.00742.40758.00758.00236,753
02 Aug 2022744.00751.00742.00746.00746.00235,628
01 Aug 2022753.00755.73744.00745.00745.00280,964
29 Jul 2022748.00758.00740.28754.00754.00303,876
28 Jul 2022732.00740.30732.00740.00740.00180,935
27 Jul 2022734.00737.18729.37734.00734.00339,984
26 Jul 2022737.00738.00729.00731.00731.00169,541
25 Jul 2022736.00741.00733.00736.00736.00278,272
22 Jul 2022743.00748.00732.62741.00741.00192,063
21 Jul 2022735.00740.00729.00737.00737.00244,412
20 Jul 2022722.00733.00719.00731.00731.00247,814
19 Jul 2022711.00719.00706.74717.00717.00320,253
18 Jul 2022718.00721.80712.89720.00720.00323,685
15 Jul 2022704.00713.46694.40713.00713.00145,145
14 Jul 2022704.00704.00692.00696.00696.00192,509
13 Jul 2022702.00708.28693.64698.00698.00193,808
12 Jul 2022711.00713.00703.00712.00712.00150,400
11 Jul 2022709.00716.00708.00714.00714.00373,185
08 Jul 2022703.00719.00703.00714.00714.00322,746
07 Jul 2022707.00715.00701.90710.00710.00422,047
06 Jul 2022683.00707.00683.00704.00704.00361,244
05 Jul 2022694.00694.00683.75686.00686.00242,052
04 Jul 2022690.00692.96684.00685.00685.00109,019
01 Jul 2022670.00695.00670.00688.00688.00183,588
30 Jun 2022685.00685.00670.00677.00677.00520,043
29 Jun 2022693.00700.50684.25689.00689.00400,666
28 Jun 2022705.00708.48696.00701.00701.00312,449
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...