UK markets closed

JPMorgan US Smaller Companies Investment Trust (JUSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
403.00+1.00 (+0.25%)
At close: 05:08PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024405.00408.00396.00403.00403.00151,632
27 Mar 2024403.00407.00399.31402.00402.00209,130
26 Mar 2024403.00409.00398.58401.00401.0079,744
25 Mar 2024399.00411.00398.62402.00402.0094,021
22 Mar 2024407.00412.00401.68412.00412.0096,457
21 Mar 2024404.00409.00402.00407.50407.50172,497
20 Mar 2024399.00405.68395.80400.00400.0045,700
19 Mar 2024400.00406.00395.00403.50403.5059,619
18 Mar 2024401.00407.00396.80403.00403.0067,044
15 Mar 2024396.00403.00395.00403.00403.0083,250
14 Mar 2024398.00406.82396.00396.00396.0066,224
13 Mar 2024400.00406.78399.00400.00400.00101,436
12 Mar 2024406.00408.00401.00405.00405.00137,356
11 Mar 2024401.00409.00396.40401.00401.0096,605
08 Mar 2024401.00405.25395.51403.00403.0092,460
07 Mar 2024396.00402.00391.00401.00401.00121,944
06 Mar 2024394.00400.92391.24396.00396.0088,836
05 Mar 2024400.00400.00392.25395.50395.5070,337
04 Mar 2024398.00402.00390.38396.00396.00135,524
01 Mar 2024399.00400.00392.23400.00400.00114,245
29 Feb 2024395.00399.00389.00391.00391.00113,749
28 Feb 2024395.00399.00390.57392.00392.0084,074
27 Feb 2024396.00397.00391.03393.00393.0090,867
26 Feb 2024386.00399.00386.00390.00390.00147,705
23 Feb 2024408.00408.00373.00388.50388.50119,866
22 Feb 2024406.00409.00395.00396.00396.00153,169
21 Feb 2024402.00412.00395.00395.00395.0097,266
20 Feb 2024404.00410.00399.21400.50400.5077,255
19 Feb 2024403.00411.00398.75409.00409.0094,433
16 Feb 2024404.00409.00402.01409.00409.0074,929
15 Feb 2024400.00405.00399.65405.00405.0072,431
14 Feb 2024402.00409.00397.00397.00397.0077,145
13 Feb 2024409.00410.00401.00403.00403.00124,016
12 Feb 2024400.00408.00391.75406.00406.0077,731
09 Feb 2024390.00398.00389.63398.00398.0094,444
08 Feb 2024394.00397.40390.00390.00390.0038,038
07 Feb 2024390.00393.00389.06393.00393.0069,579
06 Feb 2024397.00398.00392.00392.00392.0090,044
05 Feb 2024393.00405.00390.00393.00393.0098,797
02 Feb 2024392.00396.08390.00390.00390.00153,912
01 Feb 2024401.00402.25391.00391.00391.00179,326
31 Jan 2024396.00402.00392.66401.00401.0056,172
30 Jan 2024401.00406.21400.00400.00400.0078,966
29 Jan 2024399.00405.00394.60400.00400.00305,252
26 Jan 2024389.00400.00386.80400.00400.00179,645
25 Jan 2024386.00392.00383.00391.00391.0070,740
24 Jan 2024388.00391.00384.48391.00391.0031,995
23 Jan 2024379.00388.00379.00385.00385.00166,445
22 Jan 2024378.00385.00376.35380.00380.00154,628
19 Jan 2024384.00384.44376.00376.00376.0063,343
18 Jan 2024377.00381.00374.84379.00379.0061,751
17 Jan 2024382.00382.30373.00380.00380.00216,057
16 Jan 2024382.00385.20380.00382.00382.0067,008
15 Jan 2024388.99394.00382.50385.00385.00143,709
12 Jan 2024388.00392.08385.00385.00385.0025,458
11 Jan 2024389.00392.00385.05388.00388.0033,165
10 Jan 2024390.00393.00384.00387.50387.50102,684
09 Jan 2024386.00389.00386.00387.00387.0035,853
08 Jan 2024392.00395.00387.10388.00388.00191,537
05 Jan 2024392.00393.00384.00389.00389.00131,586
04 Jan 2024393.00396.00391.60395.00395.0075,619
03 Jan 2024395.00403.00395.00395.00395.0052,439
02 Jan 2024404.00406.00399.64400.00400.00234,372
29 Dec 2023404.00406.00400.00404.00404.00105,146
28 Dec 2023402.00405.00390.00401.00401.0083,388
27 Dec 2023400.00405.00390.00405.00405.00101,858
22 Dec 2023395.00396.37393.00393.00393.0045,406
21 Dec 2023396.00399.00394.00394.00394.0069,757
20 Dec 2023392.00403.20390.00401.00401.00135,912
19 Dec 2023386.00394.00386.00394.00394.00120,759
18 Dec 2023391.00395.00388.11392.00392.00123,010
15 Dec 2023387.00395.00385.00395.00395.00282,306
14 Dec 2023369.00389.10369.00389.00389.00171,026
13 Dec 2023367.00369.02364.00369.00369.0057,570
12 Dec 2023363.00364.00358.00362.00362.0064,543
11 Dec 2023366.00368.50361.00361.00361.00221,195
08 Dec 2023363.00369.33361.60369.50369.5061,382
07 Dec 2023359.00366.50356.61365.00365.0081,824
06 Dec 2023360.00364.00357.56364.00364.0086,723
05 Dec 2023353.00360.00353.00360.00360.00197,055
04 Dec 2023354.00360.00342.00360.00360.00153,620
01 Dec 2023350.00353.28346.01353.00353.00136,586
30 Nov 2023338.00347.80338.00348.00348.00110,989
29 Nov 2023336.00347.00336.00345.00345.00153,621
28 Nov 2023341.00348.00337.66340.00340.0083,082
27 Nov 2023337.00342.01337.00341.00341.00106,880
24 Nov 2023343.00348.00341.00341.00341.0076,353
23 Nov 2023345.00349.00343.52344.00344.0086,088
22 Nov 2023346.00348.23343.00347.00347.0064,097
21 Nov 2023344.00345.43340.92342.00342.0073,511
20 Nov 2023340.00346.00339.00344.50344.50118,081
17 Nov 2023344.00344.00342.00343.00343.0053,385
16 Nov 2023341.00343.96339.00339.50339.50132,572
15 Nov 2023340.00344.74337.08342.50342.50213,859
14 Nov 2023329.00337.00327.75336.00336.00278,611
13 Nov 2023326.00330.00326.00328.00328.0087,587
10 Nov 2023327.00330.18323.79326.00326.0038,835
09 Nov 2023329.00330.30324.12327.00327.0064,263
08 Nov 2023327.00330.30324.12326.50326.5086,910
07 Nov 2023324.00329.41323.30327.00327.00105,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...