UK Markets close in 7 hrs 58 mins

JPMorgan European Smaller Companies Trust Plc (JESC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
499.00-5.00 (-0.99%)
As of 03:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021526.00529.00521.00525.00525.00197,160
01 Dec 2021529.00535.00524.00531.00531.0049,146
30 Nov 2021523.00529.15520.00525.00525.00384,693
29 Nov 2021530.00535.85525.00528.00528.00147,700
26 Nov 2021536.00536.60522.00522.00522.00167,059
25 Nov 2021548.00549.28544.00544.00544.0067,422
24 Nov 2021558.00558.00543.00543.00543.0066,719
23 Nov 2021561.00562.20553.00559.00559.0066,405
22 Nov 2021561.00572.00560.00567.00567.0064,545
19 Nov 2021570.00570.00560.00567.00567.0090,850
18 Nov 2021562.00569.00562.00569.00569.00125,624
17 Nov 2021575.00575.54563.00563.00563.0073,453
16 Nov 2021573.00575.00566.28574.00574.0032,650
15 Nov 2021568.00573.00564.46573.00573.0037,055
12 Nov 2021567.00569.52563.00563.00563.0050,005
11 Nov 2021565.00566.00563.00566.00566.0090,083
10 Nov 2021575.00579.18562.00562.00562.0059,441
09 Nov 2021580.00580.59568.00569.00569.0076,156
08 Nov 2021583.00583.00574.00574.00574.0089,199
05 Nov 2021572.00588.00572.00582.00582.00129,029
04 Nov 2021565.00575.00562.00572.00572.00516,662
03 Nov 2021558.00564.00558.00564.00564.0082,369
02 Nov 2021562.00563.00557.00560.00560.00139,172
01 Nov 2021551.00564.00544.11560.00560.00296,563
29 Oct 2021548.00549.00543.00546.00546.0073,413
28 Oct 2021546.00556.00545.38550.00550.0084,964
27 Oct 2021546.00550.00544.85548.00548.00161,159
26 Oct 2021538.00551.00538.00550.00550.00136,767
25 Oct 2021539.00543.63538.00541.00541.00116,500
22 Oct 2021536.00542.63536.00540.00540.0080,306
21 Oct 2021531.00537.00531.00536.00536.00120,531
20 Oct 2021534.00537.00531.09535.00535.0093,793
19 Oct 2021534.00534.00523.67533.00533.00128,555
18 Oct 2021529.00533.00525.10533.00533.00178,313
15 Oct 2021529.00533.00528.00530.00530.00179,403
14 Oct 2021522.00529.00520.38527.00527.00166,827
13 Oct 2021511.00522.00511.00517.00517.0083,298
12 Oct 2021504.00518.00498.00512.00512.00284,242
11 Oct 2021510.00516.35506.00506.00506.00214,905
08 Oct 2021511.00513.00507.52510.00510.0078,711
07 Oct 2021507.00518.00506.24508.00508.00179,442
06 Oct 2021515.00515.95501.00503.00503.0085,969
05 Oct 2021515.00523.00515.00515.00515.0059,755
04 Oct 2021512.00520.00511.00517.00517.00135,516
01 Oct 2021512.00520.00504.00520.00520.00167,003
30 Sept 2021526.00531.00510.00510.00510.00167,733
29 Sept 2021519.00525.70518.00520.00520.00148,237
28 Sept 2021529.00534.00514.00514.00514.00183,979
27 Sept 2021540.00540.63529.00535.00535.0082,063
24 Sept 2021543.00548.00535.00535.00535.0091,652
23 Sept 2021544.00550.00542.00542.00542.0067,477
22 Sept 2021536.00549.00536.00540.00540.0057,338
21 Sept 2021541.00544.00536.05544.00544.00105,228
20 Sept 2021541.00541.00531.00537.00537.00129,456
17 Sept 2021540.00549.00538.00549.00549.00178,910
16 Sept 2021544.00545.64540.00544.00544.0063,202
15 Sept 2021542.00544.82537.00539.00539.00175,265
14 Sept 2021541.00546.20540.00541.00541.00126,218
13 Sept 2021544.00545.39542.00542.00542.004,170
10 Sept 2021541.00543.00539.92541.00541.0096,387
09 Sept 2021542.00547.20539.00539.00539.0085,494
08 Sept 2021552.00554.00542.00542.00542.0061,472
07 Sept 2021551.00555.00551.00551.00551.0070,297
06 Sept 2021555.00555.74551.50552.00552.0053,353
03 Sept 2021554.00559.00548.00559.00559.0061,181
02 Sept 2021553.00558.00549.64554.00554.0028,902
01 Sept 2021552.00553.95550.00552.00552.0062,677
31 Aug 2021546.00554.64545.00546.00546.0093,474
27 Aug 2021539.00545.00536.00545.00545.00482,699
26 Aug 2021538.00541.00536.62541.00541.00193,648
25 Aug 2021538.00540.45532.00532.00532.0079,880
24 Aug 2021533.00538.00533.00538.00538.0057,643
23 Aug 2021525.00537.00525.00537.00537.00100,782
20 Aug 2021530.00534.00526.00526.00526.0067,657
19 Aug 2021529.00532.00527.84529.00529.0042,598
18 Aug 2021533.00538.00532.65538.00538.0034,370
17 Aug 2021525.00536.00524.20536.00536.00185,479
16 Aug 2021526.00530.00523.63530.00530.00112,652
13 Aug 2021531.00533.00530.00532.00532.0098,760
12 Aug 2021528.00532.00525.00532.00532.00124,606
11 Aug 2021524.00528.00524.00528.00528.0089,566
10 Aug 2021524.00525.00521.98523.00523.0090,114
09 Aug 2021524.00526.48518.00518.00518.0095,951
06 Aug 2021527.00528.39524.00524.00524.0058,494
05 Aug 2021524.00532.00523.00529.00529.0092,643
04 Aug 2021518.00530.00518.00530.00530.00299,496
03 Aug 2021518.00524.00510.00510.00510.00261,354
02 Aug 2021513.00518.68513.00516.00516.00138,257
30 Jul 2021503.00513.00501.50513.00513.00132,247
29 Jul 2021502.00510.00500.00507.00507.00145,325
28 Jul 2021499.00504.16499.00500.00500.0031,833
27 Jul 2021496.50502.00495.00502.00502.00164,204
26 Jul 2021498.00503.00498.00501.00501.0050,205
23 Jul 2021498.50503.00498.13502.00502.0095,062
22 Jul 2021492.00498.50489.71497.50497.50129,445
21 Jul 2021491.50495.25490.50493.00493.00134,086
20 Jul 2021490.00490.08487.00488.00488.00539,968
19 Jul 2021488.00490.92484.00484.00484.00207,960
16 Jul 2021494.50495.45493.00493.50493.50297,606
15 Jul 2021492.50495.18492.50494.00494.00570,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...