UK Markets closed

Jupiter US Smaller Companies PLC (JUS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,335.00-22.50 (-1.66%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2021------
21 Jun 20211,370.001,390.001,359.601,390.001,390.0040,111
18 Jun 20211,370.001,375.001,335.001,375.001,375.0056,698
17 Jun 20211,330.001,359.851,321.101,352.501,352.5062,196
16 Jun 20211,328.481,333.341,319.141,322.501,322.5015,227
15 Jun 20211,330.001,339.351,315.001,320.001,320.009,550
14 Jun 20211,320.001,340.001,320.001,320.001,320.007,335
11 Jun 20211,320.001,339.501,315.001,315.001,315.0051,184
10 Jun 20211,350.001,350.001,329.001,350.001,350.002,892
09 Jun 20211,350.001,350.001,335.401,350.001,350.0024,534
08 Jun 20211,345.001,345.001,332.001,335.001,335.004,584
07 Jun 20211,345.001,345.001,328.331,345.001,345.007,287
04 Jun 20211,320.001,345.001,320.001,340.001,340.008,119
03 Jun 20211,355.001,355.001,320.001,325.001,325.0015,265
02 Jun 20211,355.001,355.001,343.801,345.001,345.005,455
01 Jun 20211,343.481,354.001,340.501,345.001,345.0017,075
28 May 20211,360.001,360.001,339.741,360.001,360.009,718
27 May 20211,335.001,343.401,335.001,335.001,335.004,776
26 May 20211,330.001,346.241,330.001,345.001,345.003,954
25 May 20211,355.001,355.001,340.201,350.001,350.004,177
24 May 20211,360.001,360.001,339.201,345.001,345.007,711
21 May 20211,335.001,350.001,330.001,342.501,342.5018,306
20 May 20211,337.561,346.751,337.561,347.501,347.503,854
19 May 20211,345.001,345.001,336.501,345.001,345.005,981
18 May 20211,350.001,350.001,330.001,345.001,345.0012,210
17 May 20211,355.001,355.001,335.001,340.001,340.0027,553
14 May 20211,340.001,355.001,340.001,347.501,347.5022,439
13 May 20211,350.001,350.001,335.001,335.001,335.0015,972
12 May 20211,335.001,335.001,335.001,335.001,335.00-
11 May 20211,330.001,355.001,325.481,335.001,335.00180,307
10 May 20211,370.001,370.001,345.001,357.501,357.5029,015
07 May 20211,375.001,390.001,370.001,380.001,380.0040,427
06 May 20211,370.001,387.801,370.001,375.001,375.0015,513
05 May 20211,370.001,375.601,370.001,375.001,375.0033,610
04 May 20211,370.001,395.001,370.001,380.001,380.0034,066
30 Apr 20211,375.001,384.281,372.001,382.501,382.50108,871
29 Apr 20211,375.001,376.001,371.001,375.001,375.0047,684
28 Apr 20211,370.001,390.001,370.001,370.001,370.0026,700
27 Apr 20211,420.001,425.251,335.001,335.001,335.0055,353
26 Apr 20211,402.001,420.001,390.051,410.001,410.00125,534
23 Apr 20211,390.201,397.001,384.501,392.501,392.5011,561
22 Apr 20211,389.951,397.471,387.071,395.001,395.008,376
21 Apr 20211,395.001,395.001,385.001,390.001,390.0012,219
20 Apr 20211,390.001,409.321,385.001,382.501,382.5018,589
19 Apr 20211,394.301,410.001,394.301,402.501,402.5018,547
16 Apr 20211,395.001,410.001,390.001,400.001,400.0017,145
15 Apr 20211,390.001,410.001,378.191,400.001,400.0048,729
14 Apr 20211,380.001,390.001,365.001,375.001,375.0034,327
13 Apr 20211,365.001,380.001,360.051,375.001,375.0023,671
12 Apr 20211,365.001,375.001,350.001,370.001,370.0040,817
09 Apr 20211,340.001,365.001,340.001,362.501,362.5022,293
08 Apr 20211,355.001,361.001,355.001,360.001,360.0011,875
07 Apr 20211,345.001,355.001,332.001,352.501,352.5023,126
06 Apr 20211,340.001,340.001,320.001,332.501,332.5019,162
01 Apr 20211,345.001,345.001,320.001,332.501,332.5013,222
31 Mar 20211,305.001,350.001,305.001,310.001,310.0042,561
30 Mar 20211,290.001,315.001,290.001,315.001,315.0014,700
29 Mar 20211,335.001,335.001,289.811,297.501,297.5070,360
26 Mar 20211,305.001,325.001,301.701,315.001,315.0019,937
25 Mar 20211,360.001,360.001,300.001,307.501,307.5017,576
24 Mar 20211,320.001,327.501,310.001,335.001,335.0023,050
23 Mar 20211,330.001,347.501,320.001,320.001,320.0063,667
22 Mar 20211,350.001,365.001,325.001,340.001,340.0026,803
19 Mar 20211,370.001,388.691,320.001,320.001,320.0089,806
18 Mar 20211,390.001,401.101,380.001,387.501,387.507,346
17 Mar 20211,400.001,404.101,390.001,400.001,400.0035,519
16 Mar 20211,405.001,410.001,390.001,400.001,400.0050,644
15 Mar 20211,375.001,420.001,362.571,402.501,402.5075,780
12 Mar 20211,320.001,370.001,320.001,340.001,340.0052,572
11 Mar 20211,310.001,375.001,297.801,375.001,375.0026,528
10 Mar 20211,300.001,345.001,265.001,302.501,302.5024,983
09 Mar 20211,260.001,292.501,260.001,290.001,290.0049,535
08 Mar 20211,190.001,278.451,190.001,277.501,277.5044,965
05 Mar 20211,200.001,222.531,190.001,195.001,195.0040,599
04 Mar 20211,250.001,254.601,215.001,235.001,235.0014,103
03 Mar 20211,270.001,270.001,243.841,260.001,260.0023,352
02 Mar 20211,270.001,270.001,255.001,270.001,270.0016,308
01 Mar 20211,215.001,267.501,215.001,267.501,267.5060,792
26 Feb 20211,190.001,230.051,170.001,210.001,210.00116,073
25 Feb 20211,260.001,260.001,235.001,235.001,235.0027,004
24 Feb 20211,240.001,255.001,215.001,257.501,257.5047,642
23 Feb 20211,240.001,249.951,210.001,225.001,225.0015,571
22 Feb 20211,265.001,265.001,230.001,247.501,247.5025,871
19 Feb 20211,240.001,265.001,235.001,262.501,262.5030,323
18 Feb 20211,300.001,300.001,230.001,235.001,235.0031,358
17 Feb 20211,275.001,296.161,260.001,260.001,260.0015,566
16 Feb 20211,310.001,310.001,270.001,280.001,280.0024,762
15 Feb 20211,305.001,305.001,275.301,292.501,292.508,315
12 Feb 20211,275.001,290.001,265.001,290.001,290.0027,422
11 Feb 20211,275.001,295.161,275.001,280.001,280.0023,190
10 Feb 20211,290.001,296.001,270.001,275.001,275.0055,095
09 Feb 20211,282.331,282.331,271.001,277.501,277.5020,423
08 Feb 20211,275.001,285.001,265.401,285.001,285.0023,663
05 Feb 20211,265.001,280.101,245.001,280.001,280.0058,415
04 Feb 20211,240.001,255.001,225.001,255.001,255.0046,911
03 Feb 20211,220.001,234.951,220.001,222.501,222.5061,568
02 Feb 20211,220.001,225.001,205.001,227.501,227.5049,313
01 Feb 20211,225.001,225.001,190.001,195.001,195.0031,526
29 Jan 20211,200.001,215.001,180.001,200.001,200.0064,621
28 Jan 20211,220.001,235.801,199.751,205.001,205.0098,225
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...