UK markets closed

JPMorgan Smaller Companies Investment Trust plc (JMI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
400.00+5.00 (+1.27%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021400.00403.00396.00400.00400.00178,136
14 Oct 2021398.00399.00385.00395.00395.00244,091
13 Oct 2021382.00391.00381.45387.00387.00198,335
12 Oct 2021380.00383.00376.27382.00382.0059,274
11 Oct 2021383.00391.00376.25385.00385.00218,458
08 Oct 2021379.00385.00377.00385.00385.0093,082
07 Oct 2021383.00385.00376.00381.00381.00145,601
06 Oct 2021386.00386.00372.00377.00377.00195,169
05 Oct 2021389.00390.00385.00386.00386.00282,551
04 Oct 2021391.00398.00386.00388.00388.00198,610
01 Oct 2021400.00403.00390.30393.00393.00164,775
30 Sept 2021419.00425.00406.00408.00408.00255,951
29 Sept 2021424.00428.00414.88417.50417.50213,620
28 Sept 2021432.00437.00424.00428.00428.00286,847
27 Sept 2021447.00447.00435.00436.50436.50181,274
24 Sept 2021444.00446.00440.00440.00440.00148,950
23 Sept 2021447.00449.90443.00443.00443.00132,552
22 Sept 2021448.00451.00445.00447.00447.0071,571
21 Sept 2021445.00448.00441.63446.00446.00109,052
20 Sept 2021450.00450.00440.00440.00440.00236,624
17 Sept 2021459.00461.00444.00444.00444.00218,220
16 Sept 2021458.00458.00455.00455.00455.0063,000
15 Sept 2021462.00464.00455.00455.00455.00115,127
14 Sept 2021464.00464.00461.00461.00461.0098,211
13 Sept 2021466.39468.03462.60462.60462.604,031
10 Sept 2021465.00468.02463.00463.00463.00243,805
09 Sept 2021467.00469.52463.00464.00464.00171,238
08 Sept 2021472.00474.00470.00470.50470.50111,214
07 Sept 2021471.00473.40469.51470.00470.00114,455
06 Sept 2021467.00478.00467.00472.00472.00159,312
03 Sept 2021474.00477.00466.00466.00466.00193,056
02 Sept 2021476.00478.38464.75469.00469.00175,326
01 Sept 2021465.00474.84465.00472.50472.50274,008
31 Aug 2021457.00465.00454.77464.00464.00219,498
27 Aug 2021453.00456.00450.33455.50455.5095,030
26 Aug 2021452.00455.90448.60452.00452.00258,269
25 Aug 2021440.00450.96438.74448.50448.50336,837
24 Aug 2021437.00440.75436.00439.50439.5095,456
23 Aug 2021435.00440.00431.00431.00431.00101,392
20 Aug 2021430.00434.34428.90429.00429.0071,058
19 Aug 2021428.00433.00427.00429.00429.0081,690
18 Aug 2021432.00437.00428.73431.00431.0098,706
17 Aug 2021430.00434.86427.00430.00430.00147,304
16 Aug 2021432.00438.82430.90432.50432.50127,372
13 Aug 2021435.00438.82433.10437.00437.00119,416
12 Aug 2021432.00444.00430.25435.00435.00191,662
11 Aug 2021429.00431.75425.26427.00427.00141,302
10 Aug 2021426.00428.00425.00424.50424.5025,960
09 Aug 2021422.00428.00419.00428.00428.00169,751
06 Aug 2021425.00425.94419.00421.00421.0040,105
05 Aug 2021419.00422.97417.50422.00422.0047,081
04 Aug 2021415.00419.00411.76416.50416.50125,986
03 Aug 2021414.00414.00409.55413.00413.00119,664
02 Aug 2021413.00414.50410.00411.00411.0095,692
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...