JPMorgan Claverhouse Investment Trust plc (JCH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 722.00 | 726.00 | 718.78 | 724.00 | 724.00 | 39,222 |
| May 02, 2024 | 712.00 | 721.60 | 712.00 | 718.00 | 718.00 | 113,119 |
| May 01, 2024 | 706.00 | 718.00 | 704.00 | 712.00 | 712.00 | 58,975 |
| Apr 30, 2024 | 706.00 | 716.00 | 706.00 | 706.00 | 706.00 | 53,746 |
| Apr 29, 2024 | 708.00 | 714.00 | 706.00 | 708.00 | 708.00 | 75,619 |
| Apr 26, 2024 | 708.00 | 712.00 | 700.00 | 712.00 | 712.00 | 58,779 |
| Apr 25, 2024 | 698.00 | 710.00 | 694.40 | 706.00 | 706.00 | 92,347 |
| Apr 25, 2024 | 0.0825 Dividend | |||||
| Apr 24, 2024 | 704.00 | 710.00 | 700.00 | 702.00 | 701.92 | 60,420 |
| Apr 23, 2024 | 706.00 | 708.00 | 698.00 | 702.00 | 701.92 | 41,320 |
| Apr 22, 2024 | 692.00 | 706.00 | 692.00 | 706.00 | 705.92 | 58,269 |
| Apr 19, 2024 | 690.00 | 696.00 | 686.00 | 690.00 | 689.92 | 67,297 |
| Apr 18, 2024 | 688.00 | 701.86 | 686.00 | 694.00 | 693.92 | 68,426 |
| Apr 17, 2024 | 690.00 | 695.29 | 684.00 | 692.00 | 691.92 | 69,345 |
| Apr 16, 2024 | 682.00 | 694.00 | 682.00 | 686.00 | 685.92 | 57,503 |
| Apr 15, 2024 | 692.00 | 702.00 | 690.00 | 700.00 | 699.92 | 90,813 |
| Apr 12, 2024 | 704.00 | 706.92 | 694.00 | 694.00 | 693.92 | 93,617 |
| Apr 11, 2024 | 698.00 | 704.00 | 694.00 | 694.00 | 693.92 | 73,655 |
| Apr 10, 2024 | 704.00 | 704.00 | 694.00 | 694.00 | 693.92 | 144,907 |
| Apr 09, 2024 | 688.00 | 700.00 | 688.00 | 696.00 | 695.92 | 78,373 |
| Apr 08, 2024 | 684.00 | 700.00 | 684.00 | 698.00 | 697.92 | 203,249 |
| Apr 05, 2024 | 694.00 | 694.00 | 686.00 | 694.00 | 693.92 | 76,004 |
| Apr 04, 2024 | 692.00 | 698.00 | 688.00 | 698.00 | 697.92 | 101,942 |
| Apr 03, 2024 | 686.00 | 696.00 | 684.08 | 687.00 | 686.92 | 92,357 |
| Apr 02, 2024 | 698.00 | 702.50 | 688.00 | 690.00 | 689.92 | 120,808 |
| Mar 28, 2024 | 692.00 | 697.96 | 689.17 | 696.00 | 695.92 | 79,135 |
| Mar 27, 2024 | 688.00 | 696.00 | 684.40 | 694.00 | 693.92 | 96,773 |
| Mar 26, 2024 | 678.00 | 692.00 | 676.00 | 690.00 | 689.92 | 122,644 |
| Mar 25, 2024 | 686.00 | 688.00 | 679.08 | 682.00 | 681.92 | 89,542 |
| Mar 22, 2024 | 684.00 | 692.00 | 668.00 | 692.00 | 691.92 | 104,983 |
| Mar 21, 2024 | 676.00 | 684.00 | 674.00 | 680.00 | 679.92 | 114,132 |
| Mar 20, 2024 | 672.00 | 676.00 | 668.10 | 672.00 | 671.92 | 63,324 |
| Mar 19, 2024 | 676.00 | 677.50 | 670.26 | 672.00 | 671.92 | 42,926 |
| Mar 18, 2024 | 676.00 | 676.00 | 665.65 | 674.00 | 673.92 | 90,061 |
| Mar 15, 2024 | 672.00 | 676.00 | 669.36 | 676.00 | 675.92 | 91,059 |
| Mar 14, 2024 | 670.00 | 674.00 | 667.60 | 672.00 | 671.92 | 128,990 |
| Mar 13, 2024 | 662.00 | 673.26 | 662.00 | 670.00 | 669.92 | 183,320 |
| Mar 12, 2024 | 664.00 | 674.00 | 660.48 | 670.00 | 669.92 | 94,377 |
| Mar 11, 2024 | 660.00 | 663.77 | 655.83 | 658.00 | 657.92 | 46,254 |
| Mar 08, 2024 | 658.00 | 666.00 | 658.00 | 666.00 | 665.92 | 84,600 |
| Mar 07, 2024 | 664.00 | 668.00 | 658.00 | 668.00 | 667.92 | 50,974 |
| Mar 06, 2024 | 660.00 | 667.45 | 657.00 | 666.00 | 665.92 | 78,552 |
| Mar 05, 2024 | 656.00 | 664.00 | 654.28 | 656.00 | 655.92 | 104,462 |
| Mar 04, 2024 | 668.00 | 668.00 | 657.45 | 658.00 | 657.92 | 74,092 |
| Mar 01, 2024 | 660.00 | 666.28 | 654.53 | 664.00 | 663.92 | 116,042 |
| Feb 29, 2024 | 654.00 | 660.00 | 650.00 | 652.00 | 651.92 | 165,916 |
| Feb 28, 2024 | 662.00 | 662.00 | 650.00 | 650.00 | 649.92 | 106,794 |
| Feb 27, 2024 | 660.00 | 666.00 | 656.00 | 656.00 | 655.92 | 90,502 |
| Feb 26, 2024 | 662.00 | 666.00 | 658.00 | 658.00 | 657.92 | 76,497 |
| Feb 23, 2024 | 658.00 | 668.00 | 657.44 | 666.00 | 665.92 | 40,400 |
| Feb 22, 2024 | 656.00 | 664.12 | 656.00 | 656.00 | 655.92 | 55,139 |
| Feb 21, 2024 | 662.00 | 666.83 | 656.00 | 656.00 | 655.92 | 57,757 |
| Feb 20, 2024 | 666.00 | 670.34 | 660.00 | 660.00 | 659.92 | 45,144 |
| Feb 19, 2024 | 664.00 | 672.00 | 660.36 | 671.00 | 670.92 | 65,327 |
| Feb 16, 2024 | 660.00 | 666.00 | 658.00 | 664.00 | 663.92 | 70,354 |
| Feb 15, 2024 | 652.00 | 662.00 | 650.00 | 654.00 | 653.92 | 207,190 |
| Feb 14, 2024 | 648.00 | 658.00 | 646.00 | 646.00 | 645.92 | 61,403 |
| Feb 13, 2024 | 650.00 | 651.00 | 644.00 | 648.00 | 647.92 | 100,220 |
| Feb 12, 2024 | 648.00 | 652.77 | 647.77 | 652.00 | 651.92 | 61,126 |
| Feb 09, 2024 | 652.00 | 654.00 | 647.33 | 652.00 | 651.92 | 55,596 |
| Feb 08, 2024 | 650.00 | 658.34 | 648.00 | 648.00 | 647.92 | 62,213 |
| Feb 07, 2024 | 660.00 | 662.47 | 650.00 | 650.00 | 649.92 | 190,570 |
| Feb 06, 2024 | 664.00 | 670.00 | 660.00 | 660.00 | 659.92 | 170,269 |
| Feb 05, 2024 | 666.00 | 674.97 | 654.00 | 654.00 | 653.92 | 194,395 |
| Feb 02, 2024 | 660.00 | 667.59 | 656.00 | 660.00 | 659.92 | 208,162 |
| Feb 01, 2024 | 654.00 | 664.54 | 653.29 | 660.00 | 659.92 | 15,808 |
| Jan 31, 2024 | 658.00 | 659.59 | 654.82 | 656.00 | 655.92 | 79,002 |
| Jan 30, 2024 | 660.00 | 662.20 | 656.00 | 656.00 | 655.92 | 49,328 |
| Jan 29, 2024 | 662.00 | 668.00 | 656.00 | 656.00 | 655.92 | 61,564 |
| Jan 26, 2024 | 656.00 | 668.00 | 653.50 | 662.00 | 661.92 | 58,080 |
| Jan 25, 2024 | 660.00 | 660.80 | 652.06 | 658.00 | 657.92 | 54,127 |
| Jan 25, 2024 | 0.105 Dividend | |||||
| Jan 24, 2024 | 664.00 | 669.40 | 661.33 | 663.00 | 662.82 | 57,390 |
| Jan 23, 2024 | 660.00 | 667.91 | 657.00 | 662.00 | 661.82 | 62,818 |
| Jan 22, 2024 | 660.00 | 665.92 | 654.00 | 660.00 | 659.82 | 38,535 |
| Jan 19, 2024 | 660.00 | 672.00 | 653.21 | 654.00 | 653.82 | 22,822 |
| Jan 18, 2024 | 654.00 | 660.00 | 650.07 | 654.00 | 653.82 | 57,922 |
| Jan 17, 2024 | 656.00 | 662.00 | 648.00 | 656.00 | 655.82 | 83,315 |
| Jan 16, 2024 | 666.00 | 668.00 | 660.00 | 660.00 | 659.82 | 32,508 |
| Jan 15, 2024 | 668.00 | 677.72 | 663.52 | 670.00 | 669.82 | 43,259 |
| Jan 12, 2024 | 670.00 | 674.00 | 666.00 | 666.00 | 665.82 | 41,677 |
| Jan 11, 2024 | 676.00 | 680.00 | 664.00 | 664.00 | 663.82 | 50,203 |
| Jan 10, 2024 | 676.00 | 680.95 | 670.00 | 670.00 | 669.82 | 49,715 |
| Jan 09, 2024 | 676.00 | 677.49 | 672.00 | 672.00 | 671.81 | 22,199 |
| Jan 08, 2024 | 660.00 | 682.00 | 660.00 | 682.00 | 681.81 | 72,022 |
| Jan 05, 2024 | 668.00 | 676.00 | 666.00 | 676.00 | 675.81 | 92,263 |
| Jan 04, 2024 | 674.71 | 676.40 | 670.99 | 676.00 | 675.81 | 34,887 |
| Jan 03, 2024 | 674.00 | 682.00 | 668.00 | 670.00 | 669.82 | 97,249 |
| Jan 02, 2024 | 688.00 | 690.00 | 676.00 | 682.00 | 681.81 | 32,761 |
| Dec 29, 2023 | 686.00 | 688.00 | 680.49 | 684.00 | 683.81 | 29,474 |
| Dec 28, 2023 | 680.00 | 686.00 | 676.00 | 682.00 | 681.81 | 105,999 |
| Dec 27, 2023 | 684.00 | 685.00 | 676.00 | 682.00 | 681.81 | 35,730 |
| Dec 22, 2023 | 678.00 | 681.00 | 672.84 | 680.00 | 679.81 | 44,316 |
| Dec 21, 2023 | 678.00 | 679.01 | 674.00 | 674.00 | 673.81 | 71,052 |
| Dec 20, 2023 | 676.00 | 680.68 | 671.98 | 678.00 | 677.81 | 76,918 |
| Dec 19, 2023 | 666.00 | 672.80 | 664.05 | 670.00 | 669.82 | 48,304 |
| Dec 18, 2023 | 670.00 | 672.00 | 662.72 | 666.00 | 665.82 | 32,594 |
| Dec 15, 2023 | 676.00 | 678.00 | 662.00 | 662.00 | 661.82 | 107,913 |
| Dec 14, 2023 | 672.00 | 682.44 | 670.00 | 672.00 | 671.81 | 94,890 |
| Dec 13, 2023 | 664.00 | 671.02 | 664.00 | 664.00 | 663.82 | 25,944 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.