UK markets open in 3 hours 18 minutes

JPMorgan Smaller Companies Investment Trust plc (JMI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
402.00+14.00 (+3.61%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021394.00402.00394.00402.00402.0094,648
06 Dec 2021392.00393.00386.00388.00388.00175,923
03 Dec 2021392.00393.00384.36385.00385.0052,069
02 Dec 2021389.00392.00385.00391.00391.0062,609
01 Dec 2021389.00395.00387.00392.00392.0071,875
30 Nov 2021377.00387.00377.00387.00387.0069,040
29 Nov 2021390.00392.00383.00384.00384.00114,080
26 Nov 2021390.00390.00381.20382.00382.00156,586
25 Nov 2021397.00398.33392.52393.00393.00123,631
24 Nov 2021395.00396.62391.32395.00395.0073,799
23 Nov 2021399.00399.00393.00396.00396.0098,525
22 Nov 2021403.00404.61397.23399.00399.00183,594
19 Nov 2021405.00407.00400.00401.00401.00155,688
18 Nov 2021403.00405.00402.33405.00405.0079,230
17 Nov 2021400.00404.00398.32401.00401.00167,840
16 Nov 2021404.00404.00398.00402.00402.00291,899
15 Nov 2021401.00406.93399.00402.00402.00575,113
12 Nov 2021392.00399.50389.00399.00399.00296,368
11 Nov 2021386.00392.00384.00391.00391.00231,513
10 Nov 2021385.00387.77384.00385.00385.00126,668
09 Nov 2021389.00391.00386.00386.00386.00111,448
08 Nov 2021393.00395.00387.25390.00390.00225,760
05 Nov 2021397.00398.11391.17393.00393.00108,030
04 Nov 2021391.00397.00389.24392.00392.00147,917
03 Nov 2021390.00391.00386.75387.00387.0099,421
02 Nov 2021387.00389.00382.50389.00389.00117,290
01 Nov 2021390.00390.00384.00388.00388.00196,906
29 Oct 2021388.00389.00385.09389.00389.0042,994
28 Oct 2021384.00389.00383.00387.00387.00131,803
28 Oct 20215.7 Dividend
27 Oct 2021393.00394.48387.50392.00386.30365,076
26 Oct 2021394.00395.00388.00394.00388.27174,239
25 Oct 2021400.00400.00388.50390.00384.33181,848
22 Oct 2021394.00397.00390.00397.00391.23132,307
21 Oct 2021395.00398.00377.00390.00384.33198,712
20 Oct 2021399.00400.67396.00399.00393.2068,312
19 Oct 2021397.00402.00393.29401.00395.17146,883
18 Oct 2021398.00401.00393.00395.00389.26286,958
15 Oct 2021400.00403.00396.00400.00394.18178,136
14 Oct 2021398.00399.00385.00395.00389.26244,091
13 Oct 2021382.00391.00381.45387.00381.37198,335
12 Oct 2021380.00383.00376.27382.00376.4559,274
11 Oct 2021383.00391.00376.25385.00379.40218,458
08 Oct 2021379.00385.00377.00385.00379.4093,082
07 Oct 2021383.00385.00376.00381.00375.46145,601
06 Oct 2021386.00386.00372.00377.00371.52195,169
05 Oct 2021389.00390.00385.00386.00380.39282,551
04 Oct 2021391.00398.00386.00388.00382.36198,610
01 Oct 2021400.00403.00390.30393.00387.29164,775
30 Sept 2021419.00425.00406.00408.00402.07255,951
29 Sept 2021424.00428.00414.88417.50411.43213,620
28 Sept 2021432.00437.00424.00428.00421.78286,847
27 Sept 2021447.00447.00435.00436.50430.15181,274
24 Sept 2021444.00446.00440.00440.00433.60148,950
23 Sept 2021447.00449.90443.00443.00436.56132,552
22 Sept 2021448.00451.00445.00447.00440.5071,571
21 Sept 2021445.00448.00441.63446.00439.51109,052
20 Sept 2021450.00450.00440.00440.00433.60236,624
17 Sept 2021459.00461.00444.00444.00437.54218,220
16 Sept 2021458.00458.00455.00455.00448.3863,000
15 Sept 2021462.00464.00455.00455.00448.38115,127
14 Sept 2021464.00464.00461.00461.00454.3098,211
13 Sept 2021466.39468.03462.60462.60455.874,031
10 Sept 2021465.00468.02463.00463.00456.27243,805
09 Sept 2021467.00469.52463.00464.00457.25171,238
08 Sept 2021472.00474.00470.00470.50463.66111,214
07 Sept 2021471.00473.40469.51470.00463.17114,455
06 Sept 2021467.00478.00467.00472.00465.14159,312
03 Sept 2021474.00477.00466.00466.00459.22193,056
02 Sept 2021476.00478.38464.75469.00462.18175,326
01 Sept 2021465.00474.84465.00472.50465.63274,008
31 Aug 2021457.00465.00454.77464.00457.25219,498
27 Aug 2021453.00456.00450.33455.50448.8895,030
26 Aug 2021452.00455.90448.60452.00445.43258,269
25 Aug 2021440.00450.96438.74448.50441.98336,837
24 Aug 2021437.00440.75436.00439.50433.1195,456
23 Aug 2021435.00440.00431.00431.00424.73101,392
20 Aug 2021430.00434.34428.90429.00422.7671,058
19 Aug 2021428.00433.00427.00429.00422.7681,690
18 Aug 2021432.00437.00428.73431.00424.7398,706
17 Aug 2021430.00434.86427.00430.00423.75147,304
16 Aug 2021432.00438.82430.90432.50426.21127,372
13 Aug 2021435.00438.82433.10437.00430.65119,416
12 Aug 2021432.00444.00430.25435.00428.67191,662
11 Aug 2021429.00431.75425.26427.00420.79141,302
10 Aug 2021426.00428.00425.00424.50418.3325,960
09 Aug 2021422.00428.00419.00428.00421.78169,751
06 Aug 2021425.00425.94419.00421.00414.8840,105
05 Aug 2021419.00422.97417.50422.00415.8647,081
04 Aug 2021415.00419.00411.76416.50410.44125,986
03 Aug 2021414.00414.00409.55413.00406.99119,664
02 Aug 2021413.00414.50410.00411.00405.0295,692
30 Jul 2021407.00409.00402.73408.00402.0767,518
29 Jul 2021407.00408.05400.00406.00400.1041,811
28 Jul 2021405.00407.00402.52405.00399.1159,177
27 Jul 2021402.00407.76400.98402.00396.1543,743
26 Jul 2021405.98406.63399.00403.00397.1482,779
23 Jul 2021400.00403.00397.88401.00395.1765,980
22 Jul 2021386.00398.00383.80395.50389.7581,903
21 Jul 2021385.00387.00380.00383.00377.43203,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...