UK markets open in 1 hour 40 minutes

JPMorgan US Smaller Companies Investment Trust (JUSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
350.50-4.50 (-1.27%)
At close: 04:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022351.00353.25347.00350.50350.50112,903
28 Jun 2022360.00364.00352.08355.00355.0079,199
27 Jun 2022353.00360.00348.25360.00360.00104,013
24 Jun 2022346.00352.00342.00352.00352.0059,175
23 Jun 2022340.00345.00339.00342.00342.00125,155
22 Jun 2022343.00344.00337.25344.00344.00111,407
21 Jun 2022349.00352.42343.80346.00346.00310,435
20 Jun 2022338.00352.00338.00352.00352.0049,392
17 Jun 2022340.00351.00339.02351.00351.00142,906
16 Jun 2022350.00351.00339.80341.00341.0090,415
15 Jun 2022361.00362.00349.00352.00352.00122,351
14 Jun 2022368.00374.20358.00358.00358.0089,635
13 Jun 2022368.00372.00368.00371.50371.5055,423
10 Jun 2022379.00382.69372.87373.50373.5021,630
09 Jun 2022385.00387.65375.00381.00381.00127,361
08 Jun 2022395.11395.11386.00391.50391.5049,590
07 Jun 2022389.90392.00388.00390.50390.5048,166
06 Jun 2022388.00395.00386.05393.00393.0044,215
01 Jun 2022388.00393.99385.75387.00387.0047,111
31 May 2022388.00395.16378.00378.00378.0065,767
30 May 2022383.00390.00377.00383.00383.0068,505
27 May 2022376.00381.00373.20381.00381.0042,152
26 May 2022372.00377.00368.15377.00377.00320,638
25 May 2022356.00371.00352.00369.00369.00142,539
24 May 2022359.00364.00355.26356.00356.0055,336
23 May 2022375.00375.00358.12366.00366.0031,199
20 May 2022365.00368.00360.00361.50361.50133,600
19 May 2022367.00371.68361.00363.00363.0086,887
18 May 2022370.00375.00369.20375.00375.0050,259
17 May 2022374.00376.71368.40370.50370.5099,974
16 May 2022368.00369.42362.68367.00367.0042,671
13 May 2022361.00365.25358.00366.00366.0077,395
12 May 2022362.00367.10356.00359.00359.0079,842
11 May 2022370.00372.53364.00367.00367.0066,271
10 May 2022375.00375.16365.00366.50366.50268,481
09 May 2022381.00384.00367.76370.50370.50104,478
06 May 2022383.00391.00377.42379.00379.00304,017
05 May 2022394.00395.56384.00384.50384.5078,741
04 May 2022384.00390.00382.70390.00390.00160,035
03 May 2022380.00387.00380.00384.50384.50132,218
29 Apr 2022388.00391.40385.67385.50385.5038,583
28 Apr 2022386.00388.64382.04384.50384.50192,732
27 Apr 2022384.00387.00381.86382.50382.5015,367
26 Apr 2022390.00395.08385.00388.00388.00658,031
25 Apr 2022381.00388.00379.43382.00382.0044,212
22 Apr 2022392.00394.00389.00393.00393.00238,358
21 Apr 2022398.00400.00394.00394.00394.0046,266
20 Apr 2022391.00398.00390.99398.00398.0051,379
19 Apr 2022385.00395.78385.00390.00390.00101,249
14 Apr 2022390.00393.97386.63393.00393.0074,634
14 Apr 20222.5 Dividend
13 Apr 2022392.00393.00388.10393.00390.5071,268
12 Apr 2022392.00396.00388.40393.50391.0038,090
11 Apr 2022393.00393.64386.00388.00385.53183,150
08 Apr 2022398.00400.53394.00394.00391.4973,953
07 Apr 2022400.00400.00390.00390.00387.5255,643
06 Apr 2022406.00416.00392.44395.00392.4946,448
05 Apr 2022411.00414.27406.00407.00404.41100,512
04 Apr 2022417.00417.00409.24411.00408.3980,380
01 Apr 2022406.00414.88406.00409.50406.9076,787
31 Mar 2022414.00415.00410.93415.00412.3648,492
30 Mar 2022413.00418.00411.48412.50409.8885,889
29 Mar 2022406.00414.04403.00413.00410.37184,517
28 Mar 2022402.00406.79399.05402.50399.9464,632
25 Mar 2022404.00405.00400.25401.50398.9533,919
24 Mar 2022403.00404.00398.00400.50397.95126,663
23 Mar 2022404.00411.00400.50411.00408.39606,035
22 Mar 2022404.00407.00402.00402.50399.94222,384
21 Mar 2022405.00415.50404.35405.00402.42191,221
18 Mar 2022404.00410.00401.63406.00403.4252,757
17 Mar 2022403.00406.00400.42405.00402.4243,170
16 Mar 2022395.00404.00395.00402.00399.44187,168
15 Mar 2022385.00390.00382.48389.50387.0247,944
14 Mar 2022394.00397.00389.85389.50387.0255,649
11 Mar 2022389.00394.25385.25392.50390.0032,927
10 Mar 2022390.00390.00385.50385.00382.5542,432
09 Mar 2022389.00389.00380.00389.00386.5347,628
08 Mar 2022374.00378.00374.00376.50374.10173,086
07 Mar 2022375.00381.06360.00377.00374.60194,664
04 Mar 2022388.00396.00384.29386.00383.54214,986
03 Mar 2022399.00399.00391.00393.50391.00141,961
02 Mar 2022394.00401.00389.00401.00398.4556,027
01 Mar 2022396.00404.00388.72392.50390.0074,210
28 Feb 2022398.00400.00391.11399.50396.9649,633
25 Feb 2022383.00397.00374.95397.00394.47173,118
24 Feb 2022379.00380.00366.00375.50373.11225,021
23 Feb 2022384.00389.00380.28384.50382.05205,826
22 Feb 2022373.00385.00371.50383.00380.56306,306
21 Feb 2022394.00397.70377.00379.00376.59171,892
18 Feb 2022393.00397.00391.36395.00392.4962,811
17 Feb 2022398.00405.00395.00396.50393.9857,921
16 Feb 2022402.00406.00400.00401.50398.9546,280
15 Feb 2022400.00405.00400.00404.00401.4315,897
14 Feb 2022402.00402.01393.45400.00397.4699,135
11 Feb 2022403.00405.52398.00405.00402.4288,481
10 Feb 2022405.00409.00398.51406.00403.42329,300
09 Feb 2022396.00403.00394.63400.00397.46133,582
08 Feb 2022393.00396.90387.66392.00389.51154,450
07 Feb 2022391.00395.00387.05393.00390.50131,988
04 Feb 2022395.00396.00389.00388.50386.0339,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...