UK markets open in 1 hour 40 minutes
NIKKEI 225
26,437.03 -367.57 (-1.37%) HANG SENG
22,041.36 +44.47 (+0.20%) CRUDE OIL
109.83 +0.05 (+0.05%) GOLD FUTURES
1,816.80 -0.70 (-0.04%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,474.70 -308.13 (-1.84%)
JPMorgan US Smaller Companies Investment Trust (JUSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 351.00 | 353.25 | 347.00 | 350.50 | 350.50 | 112,903 |
| 28 Jun 2022 | 360.00 | 364.00 | 352.08 | 355.00 | 355.00 | 79,199 |
| 27 Jun 2022 | 353.00 | 360.00 | 348.25 | 360.00 | 360.00 | 104,013 |
| 24 Jun 2022 | 346.00 | 352.00 | 342.00 | 352.00 | 352.00 | 59,175 |
| 23 Jun 2022 | 340.00 | 345.00 | 339.00 | 342.00 | 342.00 | 125,155 |
| 22 Jun 2022 | 343.00 | 344.00 | 337.25 | 344.00 | 344.00 | 111,407 |
| 21 Jun 2022 | 349.00 | 352.42 | 343.80 | 346.00 | 346.00 | 310,435 |
| 20 Jun 2022 | 338.00 | 352.00 | 338.00 | 352.00 | 352.00 | 49,392 |
| 17 Jun 2022 | 340.00 | 351.00 | 339.02 | 351.00 | 351.00 | 142,906 |
| 16 Jun 2022 | 350.00 | 351.00 | 339.80 | 341.00 | 341.00 | 90,415 |
| 15 Jun 2022 | 361.00 | 362.00 | 349.00 | 352.00 | 352.00 | 122,351 |
| 14 Jun 2022 | 368.00 | 374.20 | 358.00 | 358.00 | 358.00 | 89,635 |
| 13 Jun 2022 | 368.00 | 372.00 | 368.00 | 371.50 | 371.50 | 55,423 |
| 10 Jun 2022 | 379.00 | 382.69 | 372.87 | 373.50 | 373.50 | 21,630 |
| 09 Jun 2022 | 385.00 | 387.65 | 375.00 | 381.00 | 381.00 | 127,361 |
| 08 Jun 2022 | 395.11 | 395.11 | 386.00 | 391.50 | 391.50 | 49,590 |
| 07 Jun 2022 | 389.90 | 392.00 | 388.00 | 390.50 | 390.50 | 48,166 |
| 06 Jun 2022 | 388.00 | 395.00 | 386.05 | 393.00 | 393.00 | 44,215 |
| 01 Jun 2022 | 388.00 | 393.99 | 385.75 | 387.00 | 387.00 | 47,111 |
| 31 May 2022 | 388.00 | 395.16 | 378.00 | 378.00 | 378.00 | 65,767 |
| 30 May 2022 | 383.00 | 390.00 | 377.00 | 383.00 | 383.00 | 68,505 |
| 27 May 2022 | 376.00 | 381.00 | 373.20 | 381.00 | 381.00 | 42,152 |
| 26 May 2022 | 372.00 | 377.00 | 368.15 | 377.00 | 377.00 | 320,638 |
| 25 May 2022 | 356.00 | 371.00 | 352.00 | 369.00 | 369.00 | 142,539 |
| 24 May 2022 | 359.00 | 364.00 | 355.26 | 356.00 | 356.00 | 55,336 |
| 23 May 2022 | 375.00 | 375.00 | 358.12 | 366.00 | 366.00 | 31,199 |
| 20 May 2022 | 365.00 | 368.00 | 360.00 | 361.50 | 361.50 | 133,600 |
| 19 May 2022 | 367.00 | 371.68 | 361.00 | 363.00 | 363.00 | 86,887 |
| 18 May 2022 | 370.00 | 375.00 | 369.20 | 375.00 | 375.00 | 50,259 |
| 17 May 2022 | 374.00 | 376.71 | 368.40 | 370.50 | 370.50 | 99,974 |
| 16 May 2022 | 368.00 | 369.42 | 362.68 | 367.00 | 367.00 | 42,671 |
| 13 May 2022 | 361.00 | 365.25 | 358.00 | 366.00 | 366.00 | 77,395 |
| 12 May 2022 | 362.00 | 367.10 | 356.00 | 359.00 | 359.00 | 79,842 |
| 11 May 2022 | 370.00 | 372.53 | 364.00 | 367.00 | 367.00 | 66,271 |
| 10 May 2022 | 375.00 | 375.16 | 365.00 | 366.50 | 366.50 | 268,481 |
| 09 May 2022 | 381.00 | 384.00 | 367.76 | 370.50 | 370.50 | 104,478 |
| 06 May 2022 | 383.00 | 391.00 | 377.42 | 379.00 | 379.00 | 304,017 |
| 05 May 2022 | 394.00 | 395.56 | 384.00 | 384.50 | 384.50 | 78,741 |
| 04 May 2022 | 384.00 | 390.00 | 382.70 | 390.00 | 390.00 | 160,035 |
| 03 May 2022 | 380.00 | 387.00 | 380.00 | 384.50 | 384.50 | 132,218 |
| 29 Apr 2022 | 388.00 | 391.40 | 385.67 | 385.50 | 385.50 | 38,583 |
| 28 Apr 2022 | 386.00 | 388.64 | 382.04 | 384.50 | 384.50 | 192,732 |
| 27 Apr 2022 | 384.00 | 387.00 | 381.86 | 382.50 | 382.50 | 15,367 |
| 26 Apr 2022 | 390.00 | 395.08 | 385.00 | 388.00 | 388.00 | 658,031 |
| 25 Apr 2022 | 381.00 | 388.00 | 379.43 | 382.00 | 382.00 | 44,212 |
| 22 Apr 2022 | 392.00 | 394.00 | 389.00 | 393.00 | 393.00 | 238,358 |
| 21 Apr 2022 | 398.00 | 400.00 | 394.00 | 394.00 | 394.00 | 46,266 |
| 20 Apr 2022 | 391.00 | 398.00 | 390.99 | 398.00 | 398.00 | 51,379 |
| 19 Apr 2022 | 385.00 | 395.78 | 385.00 | 390.00 | 390.00 | 101,249 |
| 14 Apr 2022 | 390.00 | 393.97 | 386.63 | 393.00 | 393.00 | 74,634 |
| 14 Apr 2022 | 2.5 Dividend | |||||
| 13 Apr 2022 | 392.00 | 393.00 | 388.10 | 393.00 | 390.50 | 71,268 |
| 12 Apr 2022 | 392.00 | 396.00 | 388.40 | 393.50 | 391.00 | 38,090 |
| 11 Apr 2022 | 393.00 | 393.64 | 386.00 | 388.00 | 385.53 | 183,150 |
| 08 Apr 2022 | 398.00 | 400.53 | 394.00 | 394.00 | 391.49 | 73,953 |
| 07 Apr 2022 | 400.00 | 400.00 | 390.00 | 390.00 | 387.52 | 55,643 |
| 06 Apr 2022 | 406.00 | 416.00 | 392.44 | 395.00 | 392.49 | 46,448 |
| 05 Apr 2022 | 411.00 | 414.27 | 406.00 | 407.00 | 404.41 | 100,512 |
| 04 Apr 2022 | 417.00 | 417.00 | 409.24 | 411.00 | 408.39 | 80,380 |
| 01 Apr 2022 | 406.00 | 414.88 | 406.00 | 409.50 | 406.90 | 76,787 |
| 31 Mar 2022 | 414.00 | 415.00 | 410.93 | 415.00 | 412.36 | 48,492 |
| 30 Mar 2022 | 413.00 | 418.00 | 411.48 | 412.50 | 409.88 | 85,889 |
| 29 Mar 2022 | 406.00 | 414.04 | 403.00 | 413.00 | 410.37 | 184,517 |
| 28 Mar 2022 | 402.00 | 406.79 | 399.05 | 402.50 | 399.94 | 64,632 |
| 25 Mar 2022 | 404.00 | 405.00 | 400.25 | 401.50 | 398.95 | 33,919 |
| 24 Mar 2022 | 403.00 | 404.00 | 398.00 | 400.50 | 397.95 | 126,663 |
| 23 Mar 2022 | 404.00 | 411.00 | 400.50 | 411.00 | 408.39 | 606,035 |
| 22 Mar 2022 | 404.00 | 407.00 | 402.00 | 402.50 | 399.94 | 222,384 |
| 21 Mar 2022 | 405.00 | 415.50 | 404.35 | 405.00 | 402.42 | 191,221 |
| 18 Mar 2022 | 404.00 | 410.00 | 401.63 | 406.00 | 403.42 | 52,757 |
| 17 Mar 2022 | 403.00 | 406.00 | 400.42 | 405.00 | 402.42 | 43,170 |
| 16 Mar 2022 | 395.00 | 404.00 | 395.00 | 402.00 | 399.44 | 187,168 |
| 15 Mar 2022 | 385.00 | 390.00 | 382.48 | 389.50 | 387.02 | 47,944 |
| 14 Mar 2022 | 394.00 | 397.00 | 389.85 | 389.50 | 387.02 | 55,649 |
| 11 Mar 2022 | 389.00 | 394.25 | 385.25 | 392.50 | 390.00 | 32,927 |
| 10 Mar 2022 | 390.00 | 390.00 | 385.50 | 385.00 | 382.55 | 42,432 |
| 09 Mar 2022 | 389.00 | 389.00 | 380.00 | 389.00 | 386.53 | 47,628 |
| 08 Mar 2022 | 374.00 | 378.00 | 374.00 | 376.50 | 374.10 | 173,086 |
| 07 Mar 2022 | 375.00 | 381.06 | 360.00 | 377.00 | 374.60 | 194,664 |
| 04 Mar 2022 | 388.00 | 396.00 | 384.29 | 386.00 | 383.54 | 214,986 |
| 03 Mar 2022 | 399.00 | 399.00 | 391.00 | 393.50 | 391.00 | 141,961 |
| 02 Mar 2022 | 394.00 | 401.00 | 389.00 | 401.00 | 398.45 | 56,027 |
| 01 Mar 2022 | 396.00 | 404.00 | 388.72 | 392.50 | 390.00 | 74,210 |
| 28 Feb 2022 | 398.00 | 400.00 | 391.11 | 399.50 | 396.96 | 49,633 |
| 25 Feb 2022 | 383.00 | 397.00 | 374.95 | 397.00 | 394.47 | 173,118 |
| 24 Feb 2022 | 379.00 | 380.00 | 366.00 | 375.50 | 373.11 | 225,021 |
| 23 Feb 2022 | 384.00 | 389.00 | 380.28 | 384.50 | 382.05 | 205,826 |
| 22 Feb 2022 | 373.00 | 385.00 | 371.50 | 383.00 | 380.56 | 306,306 |
| 21 Feb 2022 | 394.00 | 397.70 | 377.00 | 379.00 | 376.59 | 171,892 |
| 18 Feb 2022 | 393.00 | 397.00 | 391.36 | 395.00 | 392.49 | 62,811 |
| 17 Feb 2022 | 398.00 | 405.00 | 395.00 | 396.50 | 393.98 | 57,921 |
| 16 Feb 2022 | 402.00 | 406.00 | 400.00 | 401.50 | 398.95 | 46,280 |
| 15 Feb 2022 | 400.00 | 405.00 | 400.00 | 404.00 | 401.43 | 15,897 |
| 14 Feb 2022 | 402.00 | 402.01 | 393.45 | 400.00 | 397.46 | 99,135 |
| 11 Feb 2022 | 403.00 | 405.52 | 398.00 | 405.00 | 402.42 | 88,481 |
| 10 Feb 2022 | 405.00 | 409.00 | 398.51 | 406.00 | 403.42 | 329,300 |
| 09 Feb 2022 | 396.00 | 403.00 | 394.63 | 400.00 | 397.46 | 133,582 |
| 08 Feb 2022 | 393.00 | 396.90 | 387.66 | 392.00 | 389.51 | 154,450 |
| 07 Feb 2022 | 391.00 | 395.00 | 387.05 | 393.00 | 390.50 | 131,988 |
| 04 Feb 2022 | 395.00 | 396.00 | 389.00 | 388.50 | 386.03 | 39,087 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
