UK markets close in 4 hours 29 minutes

JPMorgan Smaller Companies Investment Trust plc (JMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
281.00-1.00 (-0.35%)
As of 10:05AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022280.96281.00280.96281.00281.0028,308
25 Nov 2022284.00286.00282.42282.00282.0020,528
24 Nov 2022284.00285.00281.82282.00282.0051,284
23 Nov 2022283.00284.50279.60283.00283.00379,574
22 Nov 2022282.00285.00278.68282.00282.0078,497
21 Nov 2022281.20284.00278.06281.00281.0047,592
18 Nov 2022282.00282.00278.63280.00280.0022,177
17 Nov 2022277.00281.78277.00278.50278.5047,619
16 Nov 2022281.00285.55277.96279.50279.50122,967
15 Nov 2022285.00287.00281.00281.50281.5081,078
14 Nov 2022284.00287.94282.00285.50285.50246,663
11 Nov 2022278.00288.00277.00285.50285.50273,380
10 Nov 2022266.00278.00264.25278.00278.00132,382
10 Nov 20226.9 Dividend
09 Nov 2022271.00272.00268.15271.50264.6072,519
08 Nov 2022264.00271.00264.00269.00262.1677,998
07 Nov 2022267.00270.50262.50268.50261.6893,600
04 Nov 2022266.00266.00259.50265.00258.2765,474
03 Nov 2022262.00265.00260.00260.00253.3976,422
02 Nov 2022261.50267.00261.50264.50257.7828,100
01 Nov 2022263.00265.00260.36263.50256.80125,486
31 Oct 2022257.00259.75256.06259.50252.90135,542
28 Oct 2022259.00261.19255.00258.50251.9393,836
27 Oct 2022262.00262.06259.99261.00254.3759,432
26 Oct 2022260.00265.30256.60260.00253.39122,755
25 Oct 2022245.00258.00243.70257.00250.47120,849
24 Oct 2022245.00248.00241.54246.50240.2469,652
21 Oct 2022242.00245.48240.26243.50237.31552,372
20 Oct 2022244.00246.68240.12246.00239.7589,015
19 Oct 2022243.00248.00241.16242.00235.8565,363
18 Oct 2022244.00246.00242.50243.00236.82680,917
17 Oct 2022239.00243.45236.47242.50236.34212,752
14 Oct 2022237.00244.00230.00237.00230.98189,249
13 Oct 2022231.00242.00230.00236.00230.00201,930
12 Oct 2022236.00240.50231.13234.00228.0574,873
11 Oct 2022243.00245.00238.00238.00231.95177,708
10 Oct 2022241.00243.30241.00242.50236.34103,735
07 Oct 2022245.00249.00242.00243.00236.82455,648
06 Oct 2022246.00249.00244.78247.00240.72233,436
05 Oct 2022245.00248.00243.75245.00238.77571,923
04 Oct 2022245.00250.00242.90250.00243.65271,405
03 Oct 2022242.00244.00237.00240.00233.90373,998
30 Sept 2022243.00244.00238.19241.50235.36220,830
29 Sept 2022242.00248.00237.60239.50233.41262,415
28 Sept 2022246.00249.80235.14249.00242.67177,924
27 Sept 2022254.00259.00250.00251.50245.1135,006
26 Sept 2022253.00255.00250.10255.00248.5261,334
23 Sept 2022257.00264.00254.00254.00247.5455,954
22 Sept 2022259.00264.00257.00257.00250.4762,407
21 Sept 2022261.00262.85259.20263.00256.3271,134
20 Sept 2022263.00267.00256.00261.00254.37126,021
16 Sept 2022260.00266.80260.00260.00253.3995,770
15 Sept 2022264.00270.00263.03266.00259.24106,101
14 Sept 2022265.00272.00260.63264.50257.78106,351
13 Sept 2022275.00278.62267.00267.00260.21127,643
12 Sept 2022272.00276.00271.04276.00268.9965,719
09 Sept 2022266.00272.75266.00269.00262.1681,407
08 Sept 2022263.00270.00263.00270.00263.1445,672
07 Sept 2022265.00267.00261.49265.00258.2764,490
06 Sept 2022263.00269.00262.03265.00258.2787,868
05 Sept 2022265.00271.00260.00264.00257.2956,247
02 Sept 2022270.00274.00266.00273.00266.0676,832
01 Sept 2022283.00283.00267.03270.00263.1484,571
31 Aug 2022290.00290.00281.00282.50275.3219,976
30 Aug 2022282.00289.00281.25284.50277.2773,713
26 Aug 2022286.00291.00285.00286.50279.2225,033
25 Aug 2022285.00290.00281.87285.50278.2432,189
24 Aug 2022283.00286.52277.49283.00275.81102,612
23 Aug 2022290.00291.00285.00285.00277.76112,146
22 Aug 2022305.00305.00293.00295.50287.99230,851
19 Aug 2022305.00309.00304.37305.00297.25175,963
18 Aug 2022307.00307.53305.71306.00298.2229,565
17 Aug 2022309.00313.20307.00307.00299.20162,078
16 Aug 2022310.00315.00307.83310.00302.12292,384
15 Aug 2022309.00311.89306.00307.00299.2046,976
12 Aug 2022305.00310.97301.00305.00297.2585,015
11 Aug 2022304.00308.80303.31305.00297.25174,754
10 Aug 2022299.00304.00296.72301.50293.8468,092
09 Aug 2022295.00304.00295.00295.00287.5087,904
08 Aug 2022304.00304.00295.00295.00287.5060,833
05 Aug 2022302.00303.00296.00298.50290.91136,967
04 Aug 2022299.00300.00294.66297.00289.4598,526
03 Aug 2022299.00299.00292.38293.00285.55130,648
02 Aug 2022293.00299.00291.00292.50285.07103,634
01 Aug 2022296.00304.00295.00297.50289.94137,838
29 Jul 2022291.00304.00291.00297.00289.45139,770
28 Jul 2022292.00295.00287.00288.50281.1781,448
27 Jul 2022286.00292.00283.67286.50279.22164,401
26 Jul 2022287.00288.70280.00285.00277.76283,228
25 Jul 2022274.00292.00269.76283.50276.30459,977
22 Jul 2022270.00275.95267.88273.00266.0699,879
21 Jul 2022267.00270.45264.84268.00261.1925,958
20 Jul 2022263.00268.00256.00268.00261.1957,961
19 Jul 2022253.00263.00253.00259.50252.90127,904
18 Jul 2022260.00262.00255.00255.00248.5272,898
15 Jul 2022257.00257.00253.00258.50251.9315,200
14 Jul 2022252.90254.00252.10252.00245.6052,927
13 Jul 2022251.00257.00251.00254.50248.0345,097
12 Jul 2022255.00257.00253.00255.00248.5264,600
11 Jul 2022255.00256.95253.20256.50249.9870,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...