UK markets open in 4 hours 1 minute

JPMorgan Japan Small Cap Growth & Income plc (JSGI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
302.00-4.00 (-1.31%)
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024302.00316.00302.00302.00302.0033,903
23 Apr 2024301.00306.56300.00306.00306.0057,908
22 Apr 2024302.00307.00300.00302.00302.0041,525
19 Apr 2024302.00306.10298.01300.50300.5029,490
18 Apr 2024300.00304.55300.00302.00302.0062,720
17 Apr 2024302.00309.35300.89302.00302.0028,886
16 Apr 2024304.00310.01302.66304.00304.0055,288
15 Apr 2024306.00311.00304.05308.00308.00248,107
12 Apr 2024309.00314.00303.08310.00310.00118,810
11 Apr 2024311.00313.00304.00310.00310.0074,267
11 Apr 20240.036 Dividend
10 Apr 2024311.00311.24307.60311.00310.9667,737
09 Apr 2024312.00313.92308.00311.00310.96236,092
08 Apr 2024313.00317.00305.00310.00309.96189,412
05 Apr 2024310.00311.47305.00309.00308.9645,907
04 Apr 2024310.00312.40306.00309.00308.9670,712
03 Apr 2024311.00317.00308.18310.00309.9648,230
02 Apr 2024311.00313.00307.00307.00306.9679,560
28 Mar 2024317.00322.00312.00317.00316.9619,893
27 Mar 2024315.00319.09313.20317.00316.9630,485
26 Mar 2024315.00319.00312.75315.00314.9634,416
25 Mar 2024317.00317.00311.63313.00312.96119,591
22 Mar 2024317.00319.00312.26319.00318.9668,520
21 Mar 2024312.00319.00312.00317.00316.9625,776
20 Mar 2024311.00315.49310.30312.00311.9629,059
19 Mar 2024313.00317.00311.50316.00315.9692,437
18 Mar 2024315.00316.00312.50315.00314.9692,133
15 Mar 2024312.00315.00309.30315.00314.9634,189
14 Mar 2024310.00316.30310.00312.00311.9653,191
13 Mar 2024314.00314.00310.00310.00309.9675,881
12 Mar 2024318.00319.74310.20316.00315.9672,747
11 Mar 2024314.00315.16312.00312.00311.9645,764
08 Mar 2024318.00323.00311.27316.50316.4653,908
07 Mar 2024317.00321.00314.50316.00315.9691,060
06 Mar 2024319.00320.07314.79315.00314.9633,072
05 Mar 2024317.00318.20314.00315.00314.96140,923
04 Mar 2024318.00318.65316.00317.00316.96261,171
01 Mar 2024317.00318.22315.00318.00317.9664,216
29 Feb 2024314.00315.20313.00314.00313.9636,058
28 Feb 2024314.00314.10312.52313.00312.9649,226
27 Feb 2024316.00316.00313.00313.00312.96106,608
26 Feb 2024316.00316.50312.97313.00312.9651,332
23 Feb 2024313.00315.25311.88315.00314.96108,859
22 Feb 2024311.00314.55311.00312.00311.96100,377
21 Feb 2024311.00312.70310.43311.00310.9644,175
20 Feb 2024311.00317.00310.00313.00312.9663,602
19 Feb 2024308.00315.00307.82314.00313.96139,091
16 Feb 2024313.00315.74311.02312.00311.96150,906
15 Feb 2024312.00313.29309.00309.00308.9665,459
14 Feb 2024314.00315.64309.00309.00308.9622,305
13 Feb 2024311.00313.36310.56313.00312.96120,527
12 Feb 2024306.00314.00306.00314.00313.96838,939
09 Feb 2024309.00311.00309.00309.00308.9683,841
08 Feb 2024313.00313.95309.00310.00309.96154,901
07 Feb 2024313.00314.00310.04314.00313.96101,761
06 Feb 2024316.00317.16313.00314.00313.96230,721
05 Feb 2024318.00319.22312.99317.00316.9673,252
02 Feb 2024315.00317.00312.52316.00315.9622,799
01 Feb 2024316.00319.00310.96313.00312.9667,885
31 Jan 2024311.00318.00309.16316.00315.96169,140
30 Jan 2024310.00317.00308.00312.50312.4623,379
29 Jan 2024308.00309.00307.00309.00308.96584,798
26 Jan 2024310.00311.00307.28308.50308.4630,549
25 Jan 2024310.00315.76307.00309.50309.4613,626
24 Jan 2024310.00317.49307.00307.00306.9654,935
23 Jan 2024321.00321.00308.00308.00307.9625,411
22 Jan 2024317.00317.00309.24310.00309.9636,669
19 Jan 2024317.00317.00307.00307.00306.9631,809
18 Jan 2024307.00309.24305.00305.00304.9613,646
18 Jan 20243.6 Dividend
17 Jan 2024310.00312.30307.52311.00307.3665,580
16 Jan 2024313.00318.74311.46313.00309.3426,470
15 Jan 2024319.47320.00314.56316.00312.3120,057
12 Jan 2024318.00319.40315.00315.00311.3211,558
11 Jan 2024320.00320.00315.00315.00311.323,304
10 Jan 2024319.00319.46308.00315.00311.32282,708
09 Jan 2024315.00315.00311.50312.00308.35318,548
08 Jan 2024309.00311.00306.90311.00307.3619,658
05 Jan 2024310.00313.82308.00311.00307.3677,650
04 Jan 2024318.00318.00309.00313.00309.3475,293
03 Jan 2024312.00318.00307.32311.00307.3691,310
02 Jan 2024313.00317.20307.00313.00309.3460,082
29 Dec 2023312.00313.98312.00313.50309.847,918
28 Dec 2023314.00319.00305.00311.50307.8651,090
27 Dec 2023308.00319.00305.00307.00303.4189,319
22 Dec 2023305.00311.46301.00307.00303.4137,079
21 Dec 2023302.00310.40302.00307.00303.4134,127
20 Dec 2023310.00310.00303.00305.00301.4342,133
19 Dec 2023314.00319.00302.69306.00302.42111,709
18 Dec 2023310.00310.00302.26307.00303.4164,576
15 Dec 2023306.00309.00303.00306.00302.4234,727
14 Dec 2023306.00317.25302.33304.00300.4530,273
13 Dec 2023304.00318.00303.08304.00300.4554,376
12 Dec 2023307.38309.00296.80301.50297.9819,853
11 Dec 2023296.00305.30296.00302.50298.96105,811
08 Dec 2023304.00307.00299.10301.00297.4857,339
07 Dec 2023300.00307.00297.37304.00300.4538,606
06 Dec 2023304.00305.00296.60301.50297.9851,250
05 Dec 2023295.84301.25294.40300.50296.9921,573
04 Dec 2023297.00307.00297.00299.00295.5061,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...