UK markets open in 6 hours 42 minutes

JPMorgan Smaller Companies Investment Trust plc (JMI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
408.00+2.00 (+0.49%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021407.00409.00402.73408.00408.0067,518
29 Jul 2021407.00408.05400.00406.00406.0041,811
28 Jul 2021405.00407.00402.52405.00405.0059,177
27 Jul 2021402.00407.76400.98402.00402.0043,743
26 Jul 2021405.98406.63399.00403.00403.0082,779
23 Jul 2021400.00403.00397.88401.00401.0065,980
22 Jul 2021386.00398.00383.80395.50395.5081,903
21 Jul 2021385.00387.00380.00383.00383.00203,239
20 Jul 2021389.00389.00379.50385.00385.00105,903
19 Jul 2021387.00392.00384.00386.00386.0093,137
16 Jul 2021396.00401.00392.00393.00393.0052,828
15 Jul 2021398.00400.24390.00395.00395.0045,127
14 Jul 2021402.00402.00398.79400.50400.5062,693
13 Jul 2021408.00408.00403.00405.00405.00119,075
12 Jul 2021406.00408.00401.00404.00404.0093,359
09 Jul 2021411.00412.10403.00403.00403.00121,574
08 Jul 2021412.00413.00401.00401.00401.0053,364
07 Jul 2021408.00414.50404.46412.00412.0096,339
06 Jul 2021407.00408.00405.00405.00405.0083,067
05 Jul 2021404.00407.00401.70405.00405.00108,071
02 Jul 2021399.00403.38395.00401.00401.00180,379
01 Jul 2021404.00405.00395.22400.00400.00152,674
30 Jun 2021399.00404.00395.50402.00402.00110,031
29 Jun 2021407.00409.00399.00401.00401.00132,297
28 Jun 2021406.00408.00397.00399.00399.00119,320
25 Jun 2021405.00407.00400.00407.00407.0066,969
24 Jun 2021400.00405.24396.50399.00399.0098,466
23 Jun 2021400.00405.00395.44399.00399.0092,889
22 Jun 2021387.00400.00387.00400.00400.0082,119
21 Jun 2021376.00390.00376.00390.00390.00137,749
18 Jun 2021394.00394.38392.00394.00394.0064,170
17 Jun 2021392.00397.00391.41393.50393.5026,574
16 Jun 2021397.00397.00393.27395.00395.0049,127
15 Jun 2021393.00396.00391.00393.00393.00142,683
14 Jun 2021392.00395.49389.83392.00392.0060,993
11 Jun 2021394.00398.00393.00393.00393.0061,840
10 Jun 2021396.00398.00393.60394.00394.0049,765
09 Jun 2021397.00398.00393.11396.50396.5084,935
08 Jun 2021396.00399.00394.00396.00396.0081,979
07 Jun 2021402.00402.00395.18397.50397.50131,372
04 Jun 2021395.00401.00395.00398.00398.0093,585
03 Jun 2021396.00404.00391.11398.00398.0038,220
02 Jun 2021397.00404.00395.00398.50398.5024,856
01 Jun 2021404.00404.00395.00400.50400.5092,035
28 May 2021398.00402.00395.00398.00398.00276,402
27 May 2021401.00402.00396.08402.00402.0034,274
26 May 2021396.00399.00394.26396.00396.0046,399
25 May 2021401.00401.00391.04395.00395.0051,659
24 May 2021394.75399.40393.00395.00395.0060,764
21 May 2021395.00400.00386.28395.50395.5082,276
20 May 2021389.00394.00385.30393.50393.5038,730
19 May 2021390.00396.00382.08389.50389.5077,612
18 May 2021390.00391.00382.80389.00389.0080,639
17 May 2021382.00389.00380.13385.50385.5076,942
14 May 2021389.00389.90382.00390.00390.0032,145
13 May 2021388.00391.00382.40387.00387.0076,381
12 May 2021390.00390.00378.20387.50387.50111,892
11 May 2021389.00398.00384.02389.50389.50144,719
10 May 2021399.00399.70393.39399.00399.00119,831
07 May 2021397.00401.00392.45399.00399.00163,666
06 May 2021400.00400.80391.00393.00393.00329,530
05 May 2021401.00407.00398.99399.50399.50134,933
04 May 2021410.00411.00398.00398.50398.50168,446
30 Apr 2021404.00404.00393.00399.00399.00133,088
29 Apr 2021402.00402.50394.02400.00400.00136,691
28 Apr 2021400.00403.00395.00395.00395.0076,823
27 Apr 2021398.00400.50390.00390.00390.00310,881
26 Apr 2021400.00403.00392.34400.00400.00135,653
23 Apr 2021398.00400.00391.94395.00395.0073,057
22 Apr 2021404.00404.00394.26399.50399.50165,115
21 Apr 2021409.00409.00396.40396.50396.5097,191
20 Apr 2021405.00408.00397.00399.00399.00176,687
19 Apr 2021405.00410.00399.02405.00405.00213,980
16 Apr 2021399.00401.20392.00392.00392.00193,889
15 Apr 2021395.00398.38395.00398.00398.00207,606
14 Apr 2021400.00403.53395.04397.50397.50231,453
13 Apr 2021404.00405.00395.00397.00397.00298,905
12 Apr 2021399.00401.00389.50395.00395.00289,847
09 Apr 2021395.00397.20388.00394.00394.00203,670
08 Apr 2021391.00394.00384.73393.00393.00299,942
07 Apr 2021391.00396.00384.60390.50390.50382,110
06 Apr 2021381.00390.00373.60385.00385.00277,984
01 Apr 2021366.00379.04366.00372.50372.50101,015
31 Mar 2021370.00375.25366.00366.00366.00261,214
30 Mar 2021377.00377.00367.00371.00371.00135,581
29 Mar 2021377.00378.00360.62373.50373.50201,512
26 Mar 2021365.00376.00360.62373.50373.50168,670
25 Mar 2021358.00369.00358.00360.50360.50120,970
24 Mar 2021361.00364.00355.99358.50358.50481,479
23 Mar 2021362.00362.00354.00354.00354.0073,619
22 Mar 2021357.00364.00354.00357.50357.50528,130
19 Mar 2021357.00365.40353.00353.00353.00167,436
18 Mar 2021370.00370.00358.00359.50359.5089,020
17 Mar 2021360.00367.73359.00362.00362.00154,289
16 Mar 2021358.00364.00358.00363.50363.5099,596
15 Mar 2021362.00363.27354.52360.50360.50151,240
12 Mar 2021359.00362.45358.69359.00359.00125,560
11 Mar 2021353.00367.00353.00367.00367.00123,737
10 Mar 2021360.00360.00351.89356.50356.50107,466
09 Mar 2021358.00358.56348.00357.00357.0093,853
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...