UK markets closed

Jupiter US Smaller Companies PLC (JUS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,357.50-22.50 (-1.63%)
At close: 4:34PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 202113.6513.8013.6013.7513.7523,671
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
27 Jan 20211,295.001,300.001,228.731,232.501,232.5043,558
26 Jan 20211,280.001,281.501,270.001,270.001,270.006,991
25 Jan 20211,305.001,312.401,275.001,280.001,280.008,915
22 Jan 20211,280.001,289.601,275.001,280.001,280.007,401
21 Jan 20211,290.001,300.001,275.001,300.001,300.0013,995
20 Jan 20211,280.001,315.001,279.411,315.001,315.0018,581
19 Jan 20211,295.001,295.001,280.001,285.001,285.0012,764
18 Jan 20211,275.001,284.301,271.251,275.001,275.0017,519
15 Jan 20211,280.001,300.001,260.001,272.501,272.5016,775
14 Jan 20211,282.741,295.351,280.751,290.001,290.0011,871
13 Jan 20211,290.001,290.431,282.701,290.001,290.003,690
12 Jan 20211,291.001,291.001,282.551,282.501,282.5012,602
11 Jan 20211,291.251,294.251,282.551,285.001,285.0011,347
08 Jan 20211,295.001,295.001,282.551,282.501,282.508,800
07 Jan 20211,250.001,287.501,233.001,275.001,275.004,890
06 Jan 20211,210.001,239.951,181.501,235.001,235.0024,955
05 Jan 20211,181.561,198.751,181.561,187.501,187.503,702
04 Jan 20211,205.001,208.751,180.001,180.001,180.0010,639
31 Dec 20201,203.501,203.501,176.801,192.501,192.503,082
30 Dec 20201,185.001,200.001,180.001,190.001,190.008,497
29 Dec 20201,215.001,215.001,170.001,175.001,175.0022,065
24 Dec 20201,195.001,197.431,175.601,175.001,175.005,096
23 Dec 20201,170.001,182.501,165.001,180.001,180.0032,350
22 Dec 20201,175.001,185.001,155.561,180.001,180.0016,667
21 Dec 20201,165.001,172.251,135.001,175.001,175.0013,947
18 Dec 20201,170.001,175.001,148.051,170.001,170.0041,616
17 Dec 20201,155.001,162.501,145.001,152.501,152.5013,919
16 Dec 20201,155.001,166.251,150.001,155.001,155.0017,774
15 Dec 20201,150.001,160.001,140.001,152.501,152.5018,070
14 Dec 20201,150.001,155.001,130.001,150.001,150.0055,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...