JPMorgan Claverhouse Ord (JCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 714.00 | 728.00 | 712.00 | 728.00 | 728.00 | 142,106 |
| 25 Jul 2024 | 714.00 | 721.50 | 702.00 | 720.00 | 720.00 | 94,006 |
| 25 Jul 2024 | 0.0825 Dividend | |||||
| 24 Jul 2024 | 722.00 | 730.40 | 720.00 | 720.00 | 719.92 | 39,456 |
| 23 Jul 2024 | 728.00 | 734.00 | 722.00 | 724.00 | 723.92 | 53,698 |
| 22 Jul 2024 | 734.00 | 738.00 | 725.48 | 731.00 | 730.92 | 59,449 |
| 19 Jul 2024 | 728.00 | 740.00 | 722.80 | 725.00 | 724.92 | 43,965 |
| 18 Jul 2024 | 738.00 | 740.56 | 727.56 | 728.00 | 727.92 | 51,552 |
| 17 Jul 2024 | 726.00 | 736.00 | 725.32 | 726.00 | 725.92 | 32,959 |
| 16 Jul 2024 | 724.00 | 729.32 | 722.00 | 726.00 | 725.92 | 32,813 |
| 15 Jul 2024 | 728.00 | 738.56 | 724.52 | 727.00 | 726.92 | 61,744 |
| 12 Jul 2024 | 728.00 | 734.00 | 724.00 | 730.00 | 729.92 | 72,712 |
| 11 Jul 2024 | 730.00 | 740.00 | 724.00 | 724.00 | 723.92 | 99,821 |
| 10 Jul 2024 | 722.00 | 732.00 | 722.00 | 730.00 | 729.92 | 124,068 |
| 09 Jul 2024 | 733.10 | 733.10 | 722.45 | 726.00 | 725.92 | 54,848 |
| 08 Jul 2024 | 732.00 | 738.00 | 722.00 | 728.00 | 727.92 | 188,508 |
| 05 Jul 2024 | 730.00 | 738.00 | 722.00 | 726.00 | 725.92 | 48,826 |
| 04 Jul 2024 | 728.00 | 736.55 | 721.00 | 729.00 | 728.92 | 91,148 |
| 03 Jul 2024 | 724.00 | 732.00 | 718.00 | 728.00 | 727.92 | 62,888 |
| 02 Jul 2024 | 722.00 | 727.57 | 712.00 | 718.00 | 717.92 | 111,418 |
| 01 Jul 2024 | 724.00 | 734.99 | 720.00 | 722.00 | 721.92 | 131,876 |
| 28 Jun 2024 | 722.00 | 728.68 | 714.00 | 714.00 | 713.92 | 63,409 |
| 27 Jun 2024 | 722.00 | 726.72 | 714.00 | 714.00 | 713.92 | 26,521 |
| 26 Jun 2024 | 724.00 | 727.23 | 718.16 | 726.00 | 725.92 | 83,766 |
| 25 Jun 2024 | 722.00 | 735.40 | 720.00 | 720.00 | 719.92 | 55,691 |
| 24 Jun 2024 | 726.00 | 734.00 | 723.14 | 728.00 | 727.92 | 48,994 |
| 21 Jun 2024 | 740.00 | 740.00 | 721.06 | 726.00 | 725.92 | 61,701 |
| 20 Jun 2024 | 732.00 | 732.00 | 720.00 | 724.00 | 723.92 | 51,967 |
| 19 Jun 2024 | 728.00 | 728.00 | 716.00 | 728.00 | 727.92 | 56,394 |
| 18 Jun 2024 | 714.00 | 726.32 | 714.00 | 718.00 | 717.92 | 56,983 |
| 17 Jun 2024 | 714.00 | 721.12 | 712.00 | 718.00 | 717.92 | 89,544 |
| 14 Jun 2024 | 722.00 | 726.32 | 712.00 | 712.00 | 711.92 | 45,515 |
| 13 Jun 2024 | 724.00 | 728.00 | 716.08 | 724.00 | 723.92 | 60,638 |
| 12 Jun 2024 | 712.00 | 732.00 | 712.00 | 732.00 | 731.92 | 149,292 |
| 11 Jun 2024 | 716.00 | 727.20 | 710.00 | 712.00 | 711.92 | 50,641 |
| 10 Jun 2024 | 722.00 | 727.94 | 719.06 | 726.00 | 725.92 | 54,448 |
| 07 Jun 2024 | 728.00 | 731.99 | 724.00 | 730.00 | 729.92 | 41,396 |
| 06 Jun 2024 | 726.00 | 734.00 | 726.00 | 730.00 | 729.92 | 35,094 |
| 05 Jun 2024 | 728.00 | 741.25 | 724.00 | 724.00 | 723.92 | 98,047 |
| 04 Jun 2024 | 728.00 | 740.29 | 727.34 | 730.00 | 729.92 | 53,318 |
| 03 Jun 2024 | 732.00 | 742.00 | 728.00 | 732.00 | 731.92 | 156,366 |
| 31 May 2024 | 726.00 | 731.00 | 724.00 | 726.00 | 725.92 | 58,175 |
| 30 May 2024 | 722.00 | 728.88 | 719.60 | 722.00 | 721.92 | 48,092 |
| 29 May 2024 | 726.00 | 726.40 | 721.00 | 722.00 | 721.92 | 87,531 |
| 28 May 2024 | 734.00 | 738.00 | 725.00 | 730.00 | 729.92 | 71,579 |
| 24 May 2024 | 728.00 | 734.00 | 727.12 | 732.00 | 731.92 | 118,044 |
| 23 May 2024 | 738.00 | 740.00 | 730.00 | 736.00 | 735.92 | 130,781 |
| 22 May 2024 | 736.00 | 739.96 | 732.78 | 734.00 | 733.92 | 58,813 |
| 21 May 2024 | 738.00 | 744.00 | 736.00 | 738.00 | 737.92 | 35,087 |
| 20 May 2024 | 740.00 | 742.35 | 736.42 | 740.00 | 739.92 | 46,358 |
| 17 May 2024 | 744.00 | 748.00 | 734.00 | 738.00 | 737.92 | 38,126 |
| 16 May 2024 | 742.00 | 746.00 | 740.00 | 740.00 | 739.92 | 64,222 |
| 15 May 2024 | 746.00 | 748.00 | 740.00 | 746.00 | 745.91 | 53,276 |
| 14 May 2024 | 742.00 | 746.00 | 736.00 | 744.00 | 743.91 | 44,362 |
| 13 May 2024 | 740.00 | 742.98 | 734.67 | 740.00 | 739.92 | 73,089 |
| 10 May 2024 | 742.00 | 746.00 | 736.00 | 746.00 | 745.91 | 65,128 |
| 09 May 2024 | 734.00 | 739.44 | 733.31 | 738.00 | 737.92 | 55,682 |
| 08 May 2024 | 726.00 | 738.67 | 726.00 | 738.00 | 737.92 | 79,342 |
| 07 May 2024 | 730.00 | 734.00 | 726.00 | 728.00 | 727.92 | 57,602 |
| 03 May 2024 | 722.00 | 726.00 | 718.78 | 724.00 | 723.92 | 39,222 |
| 02 May 2024 | 712.00 | 721.60 | 712.00 | 718.00 | 717.92 | 113,119 |
| 01 May 2024 | 706.00 | 718.00 | 704.00 | 712.00 | 711.92 | 58,975 |
| 30 Apr 2024 | 706.00 | 716.00 | 706.00 | 706.00 | 705.92 | 53,746 |
| 29 Apr 2024 | 708.00 | 714.00 | 706.00 | 708.00 | 707.92 | 75,619 |
| 26 Apr 2024 | 708.00 | 712.00 | 700.00 | 712.00 | 711.92 | 58,779 |
| 25 Apr 2024 | 698.00 | 710.00 | 694.40 | 706.00 | 705.92 | 92,347 |
| 25 Apr 2024 | 0.0825 Dividend | |||||
| 24 Apr 2024 | 704.00 | 710.00 | 700.00 | 702.00 | 701.84 | 60,420 |
| 23 Apr 2024 | 706.00 | 708.00 | 698.00 | 702.00 | 701.84 | 41,320 |
| 22 Apr 2024 | 692.00 | 706.00 | 692.00 | 706.00 | 705.84 | 58,269 |
| 19 Apr 2024 | 690.00 | 696.00 | 686.00 | 690.00 | 689.84 | 67,297 |
| 18 Apr 2024 | 688.00 | 701.86 | 686.00 | 694.00 | 693.84 | 68,426 |
| 17 Apr 2024 | 690.00 | 695.29 | 684.00 | 692.00 | 691.84 | 69,345 |
| 16 Apr 2024 | 682.00 | 694.00 | 682.00 | 686.00 | 685.84 | 57,503 |
| 15 Apr 2024 | 692.00 | 702.00 | 690.00 | 700.00 | 699.84 | 90,813 |
| 12 Apr 2024 | 704.00 | 706.92 | 694.00 | 694.00 | 693.84 | 93,617 |
| 11 Apr 2024 | 698.00 | 704.00 | 694.00 | 694.00 | 693.84 | 73,655 |
| 10 Apr 2024 | 704.00 | 704.00 | 694.00 | 694.00 | 693.84 | 144,907 |
| 09 Apr 2024 | 688.00 | 700.00 | 688.00 | 696.00 | 695.84 | 78,373 |
| 08 Apr 2024 | 684.00 | 700.00 | 684.00 | 698.00 | 697.84 | 203,249 |
| 05 Apr 2024 | 694.00 | 694.00 | 686.00 | 694.00 | 693.84 | 76,004 |
| 04 Apr 2024 | 692.00 | 698.00 | 688.00 | 698.00 | 697.84 | 101,942 |
| 03 Apr 2024 | 686.00 | 696.00 | 684.08 | 687.00 | 686.84 | 92,357 |
| 02 Apr 2024 | 698.00 | 702.50 | 688.00 | 690.00 | 689.84 | 120,808 |
| 28 Mar 2024 | 692.00 | 697.96 | 689.17 | 696.00 | 695.84 | 79,135 |
| 27 Mar 2024 | 688.00 | 696.00 | 684.40 | 694.00 | 693.84 | 96,773 |
| 26 Mar 2024 | 678.00 | 692.00 | 676.00 | 690.00 | 689.84 | 122,644 |
| 25 Mar 2024 | 686.00 | 688.00 | 679.08 | 682.00 | 681.84 | 89,542 |
| 22 Mar 2024 | 684.00 | 692.00 | 668.00 | 692.00 | 691.84 | 104,983 |
| 21 Mar 2024 | 676.00 | 684.00 | 674.00 | 680.00 | 679.84 | 114,132 |
| 20 Mar 2024 | 672.00 | 676.00 | 668.10 | 672.00 | 671.84 | 63,324 |
| 19 Mar 2024 | 676.00 | 677.50 | 670.26 | 672.00 | 671.84 | 42,926 |
| 18 Mar 2024 | 676.00 | 676.00 | 665.65 | 674.00 | 673.84 | 90,061 |
| 15 Mar 2024 | 672.00 | 676.00 | 669.36 | 676.00 | 675.84 | 91,059 |
| 14 Mar 2024 | 670.00 | 674.00 | 667.60 | 672.00 | 671.84 | 128,990 |
| 13 Mar 2024 | 662.00 | 673.26 | 662.00 | 670.00 | 669.84 | 183,320 |
| 12 Mar 2024 | 664.00 | 674.00 | 660.48 | 670.00 | 669.84 | 94,377 |
| 11 Mar 2024 | 660.00 | 663.77 | 655.83 | 658.00 | 657.85 | 46,254 |
| 08 Mar 2024 | 658.00 | 666.00 | 658.00 | 666.00 | 665.85 | 84,600 |
| 07 Mar 2024 | 664.00 | 668.00 | 658.00 | 668.00 | 667.84 | 50,974 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.