UK markets closed

JPMorgan UK Small Cap Growth & Income (JUGI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
320.000.00 (0.00%)
At close: 06:12PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024319.00324.00314.00320.00320.00348,102
13 Jun 2024324.00324.80320.00320.00320.00255,193
12 Jun 2024320.00325.00319.75325.00325.00328,832
11 Jun 2024323.00328.00320.38322.00322.00273,876
10 Jun 2024328.00331.00323.05326.00326.00409,828
07 Jun 2024332.00336.50328.01330.00330.00272,821
06 Jun 2024333.00337.00331.03333.00333.00517,972
05 Jun 2024338.00341.00334.00335.00335.00164,602
04 Jun 2024338.00341.00336.00337.00337.00647,400
03 Jun 2024341.00344.00338.00338.50338.50743,351
31 May 2024336.00339.20334.60339.00339.001,002,263
30 May 2024332.00338.00331.00334.00334.00252,529
29 May 2024334.00337.08333.00334.00334.00565,910
28 May 2024334.00338.97330.00335.00335.00460,207
24 May 2024333.00334.34329.00334.00334.00397,835
23 May 2024331.00334.50327.30334.00334.00441,738
23 May 20240.0646 Dividend
22 May 2024336.00336.00333.00336.00335.94275,267
21 May 2024336.00339.00333.90334.00333.94515,184
20 May 2024337.00339.00334.00335.00334.94350,327
17 May 2024337.00338.00332.00334.00333.94273,152
16 May 2024329.00336.00329.00336.00335.94362,396
15 May 2024330.00333.00327.40332.00331.94401,870
14 May 2024328.00329.00324.56329.00328.94596,904
13 May 2024327.00329.00324.00326.00325.94392,017
10 May 2024323.00329.00320.00325.00324.94459,866
09 May 2024321.00322.00319.37322.00321.94164,224
08 May 2024320.00322.00319.00321.00320.94255,854
07 May 2024321.00321.77317.80319.00318.94245,411
03 May 2024316.00320.00314.50316.00315.941,159,599
02 May 2024311.00317.40311.00315.00314.94322,774
01 May 2024314.00318.00313.00315.00314.94206,393
30 Apr 2024316.00317.62317.62319.00318.94228,155
29 Apr 2024318.00319.50310.98316.00315.94342,674
26 Apr 2024312.00315.75309.15313.00312.94875,334
25 Apr 2024307.00311.00306.00308.00307.941,058,231
24 Apr 2024307.00312.00304.86307.00306.94259,503
23 Apr 2024295.00307.37292.96306.00305.94490,197
22 Apr 2024293.00295.00289.17295.00294.94247,952
19 Apr 2024288.00292.25287.00287.00286.94115,154
18 Apr 2024294.00296.00289.00290.00289.94151,158
17 Apr 2024291.00298.00290.00291.00290.94119,294
16 Apr 2024295.00298.00290.00292.00291.94236,273
15 Apr 2024298.00301.00296.00296.00295.94569,456
12 Apr 2024303.00306.00299.00299.00298.94338,018
11 Apr 2024300.00301.43297.84300.00299.94186,741
10 Apr 2024299.00300.00295.48300.00299.94585,197
09 Apr 2024298.00298.00292.32298.00297.94333,673
08 Apr 2024291.00297.00288.10296.00295.94314,858
05 Apr 2024294.00294.00289.06292.00291.94124,310
04 Apr 2024293.00294.00290.90294.00293.94359,141
03 Apr 2024290.00293.00289.00291.00290.94236,606
02 Apr 2024292.00297.00289.00289.00288.94468,085
28 Mar 2024294.00296.00290.00291.00290.94243,824
27 Mar 2024293.00296.00292.00294.00293.9497,967
26 Mar 2024295.00295.12290.25294.00293.94440,884
25 Mar 2024284.00296.00284.00296.00295.94237,022
22 Mar 2024294.00298.00290.01295.00294.94352,508
21 Mar 2024293.00294.00290.72293.50293.44185,330
20 Mar 2024287.00291.13286.52289.50289.44296,577
19 Mar 2024287.00289.00284.00288.00287.94487,740
18 Mar 2024288.00290.00287.00289.00288.94289,526
15 Mar 2024288.00292.00288.00289.00288.94301,966
14 Mar 2024289.00294.64288.36292.00291.94153,465
13 Mar 2024289.00295.00289.00291.00290.94287,505
12 Mar 2024289.00293.00288.00293.00292.94398,838
11 Mar 2024288.00291.00286.00288.00287.94295,535
08 Mar 2024290.00293.00289.00290.00289.94206,845
07 Mar 2024290.00292.00287.00289.00288.94175,695
06 Mar 2024284.00289.32282.56286.00285.95278,814
05 Mar 2024279.00284.05279.00284.00283.95292,568
04 Mar 2024284.00285.50279.40281.00280.95339,462
01 Mar 2024281.00287.10281.00285.00284.95795,621
29 Feb 2024279.00279.00279.00279.00278.95-
28 Feb 2024281.00284.60278.00279.00278.95173,021
27 Feb 2024284.00289.00281.00281.00280.95112,296
26 Feb 2024282.00285.72281.50283.00282.95198,951
23 Feb 2024284.00286.00282.31285.00284.95192,711
22 Feb 2024282.00287.44281.17282.00281.95148,936
21 Feb 2024281.00287.00280.00280.00279.9527,838
20 Feb 2024284.00286.00281.00282.00281.9585,506
19 Feb 2024284.17287.00281.60284.50284.4552,053
16 Feb 2024285.00285.00282.00282.00281.95314,664
15 Feb 2024284.00286.00282.38284.00283.95132,901
14 Feb 2024285.00286.05283.00283.00282.95146,909
13 Feb 2024286.00290.00283.00285.00284.9557,469
12 Feb 2024284.00289.00284.00286.00285.95104,377
09 Feb 2024286.00288.00285.00285.00284.9564,808
08 Feb 2024290.00292.00277.00285.00284.95122,299
07 Feb 2024287.00292.00285.00285.00284.95114,310
06 Feb 2024287.00292.00285.00285.00284.95410,380
05 Feb 2024287.00291.00285.00285.00284.95111,689
02 Feb 2024287.00292.00286.12287.00286.94185,185
01 Feb 2024288.00292.00285.00285.00284.9555,353
01 Feb 20240.036 Dividend
31 Jan 2024289.00291.00288.36290.00289.91143,936
30 Jan 2024291.00292.01290.00290.00289.91539,964
29 Jan 2024291.00291.00288.00288.00287.91101,892
26 Jan 2024287.00290.87286.66290.50290.4182,435
25 Jan 2024286.00290.00285.38286.00285.91138,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...