JPMorgan US Smaller Companies Investment Trust plc (JUSC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 378.00 | 386.00 | 377.00 | 383.00 | 383.00 | 333,344 |
| Apr 22, 2024 | 378.50 | 386.00 | 374.00 | 374.00 | 374.00 | 461,181 |
| Apr 19, 2024 | 382.00 | 387.00 | 373.00 | 373.00 | 373.00 | 135,149 |
| Apr 18, 2024 | 395.00 | 397.00 | 382.00 | 382.00 | 382.00 | 102,158 |
| Apr 18, 2024 | 0.03 Dividend | |||||
| Apr 17, 2024 | 395.00 | 400.00 | 390.00 | 390.00 | 389.97 | 65,399 |
| Apr 16, 2024 | 393.00 | 402.00 | 390.69 | 394.00 | 393.97 | 101,890 |
| Apr 15, 2024 | 405.00 | 408.00 | 398.34 | 405.00 | 404.97 | 92,973 |
| Apr 12, 2024 | 402.00 | 408.00 | 399.10 | 408.00 | 407.97 | 55,402 |
| Apr 11, 2024 | 401.00 | 404.43 | 396.50 | 400.00 | 399.97 | 88,798 |
| Apr 10, 2024 | 401.90 | 406.00 | 395.00 | 397.00 | 396.97 | 131,040 |
| Apr 09, 2024 | 401.00 | 403.52 | 399.20 | 400.00 | 399.97 | 125,746 |
| Apr 08, 2024 | 400.00 | 405.00 | 393.72 | 401.00 | 400.97 | 391,730 |
| Apr 05, 2024 | 398.00 | 400.00 | 393.33 | 396.00 | 395.97 | 63,036 |
| Apr 04, 2024 | 397.19 | 399.00 | 398.00 | 399.00 | 398.97 | 110,416 |
| Apr 03, 2024 | 400.00 | 403.00 | 393.00 | 397.50 | 397.47 | 93,539 |
| Apr 02, 2024 | 401.00 | 408.00 | 400.00 | 400.00 | 399.97 | 217,760 |
| Mar 28, 2024 | 405.00 | 408.00 | 396.00 | 403.00 | 402.97 | 151,632 |
| Mar 27, 2024 | 403.00 | 407.00 | 399.31 | 402.00 | 401.97 | 209,130 |
| Mar 26, 2024 | 403.00 | 409.00 | 398.58 | 401.00 | 400.97 | 79,744 |
| Mar 25, 2024 | 399.00 | 411.00 | 398.62 | 402.00 | 401.97 | 94,021 |
| Mar 22, 2024 | 407.00 | 412.00 | 401.68 | 412.00 | 411.97 | 96,457 |
| Mar 21, 2024 | 404.00 | 409.00 | 402.00 | 407.50 | 407.47 | 172,497 |
| Mar 20, 2024 | 399.00 | 405.68 | 395.80 | 400.00 | 399.97 | 45,700 |
| Mar 19, 2024 | 400.00 | 406.00 | 395.00 | 403.50 | 403.47 | 59,619 |
| Mar 18, 2024 | 401.00 | 407.00 | 396.80 | 403.00 | 402.97 | 67,044 |
| Mar 15, 2024 | 396.00 | 403.00 | 395.00 | 403.00 | 402.97 | 83,250 |
| Mar 14, 2024 | 398.00 | 406.82 | 396.00 | 396.00 | 395.97 | 66,224 |
| Mar 13, 2024 | 400.00 | 406.78 | 399.00 | 400.00 | 399.97 | 101,436 |
| Mar 12, 2024 | 406.00 | 408.00 | 401.00 | 405.00 | 404.97 | 137,356 |
| Mar 11, 2024 | 401.00 | 409.00 | 396.40 | 401.00 | 400.97 | 96,605 |
| Mar 08, 2024 | 401.00 | 405.25 | 395.51 | 403.00 | 402.97 | 92,460 |
| Mar 07, 2024 | 396.00 | 402.00 | 391.00 | 401.00 | 400.97 | 121,944 |
| Mar 06, 2024 | 394.00 | 400.92 | 391.24 | 396.00 | 395.97 | 88,836 |
| Mar 05, 2024 | 400.00 | 400.00 | 392.25 | 395.50 | 395.47 | 70,337 |
| Mar 04, 2024 | 398.00 | 402.00 | 390.38 | 396.00 | 395.97 | 135,524 |
| Mar 01, 2024 | 399.00 | 400.00 | 392.23 | 400.00 | 399.97 | 114,245 |
| Feb 29, 2024 | 395.00 | 399.00 | 389.00 | 391.00 | 390.97 | 113,749 |
| Feb 28, 2024 | 395.00 | 399.00 | 390.57 | 392.00 | 391.97 | 84,074 |
| Feb 27, 2024 | 396.00 | 397.00 | 391.03 | 393.00 | 392.97 | 90,867 |
| Feb 26, 2024 | 386.00 | 399.00 | 386.00 | 390.00 | 389.97 | 147,705 |
| Feb 23, 2024 | 408.00 | 408.00 | 373.00 | 388.50 | 388.47 | 119,866 |
| Feb 22, 2024 | 406.00 | 409.00 | 395.00 | 396.00 | 395.97 | 153,169 |
| Feb 21, 2024 | 402.00 | 412.00 | 395.00 | 395.00 | 394.97 | 97,266 |
| Feb 20, 2024 | 404.00 | 410.00 | 399.21 | 400.50 | 400.47 | 77,255 |
| Feb 19, 2024 | 403.00 | 411.00 | 398.75 | 409.00 | 408.97 | 94,433 |
| Feb 16, 2024 | 404.00 | 409.00 | 402.01 | 409.00 | 408.97 | 74,929 |
| Feb 15, 2024 | 400.00 | 405.00 | 399.65 | 405.00 | 404.97 | 72,431 |
| Feb 14, 2024 | 402.00 | 409.00 | 397.00 | 397.00 | 396.97 | 77,145 |
| Feb 13, 2024 | 409.00 | 410.00 | 401.00 | 403.00 | 402.97 | 124,016 |
| Feb 12, 2024 | 400.00 | 408.00 | 391.75 | 406.00 | 405.97 | 77,731 |
| Feb 09, 2024 | 390.00 | 398.00 | 389.63 | 398.00 | 397.97 | 94,444 |
| Feb 08, 2024 | 394.00 | 397.40 | 390.00 | 390.00 | 389.97 | 38,038 |
| Feb 07, 2024 | 390.00 | 393.00 | 389.06 | 393.00 | 392.97 | 69,579 |
| Feb 06, 2024 | 397.00 | 398.00 | 392.00 | 392.00 | 391.97 | 90,044 |
| Feb 05, 2024 | 393.00 | 405.00 | 390.00 | 393.00 | 392.97 | 98,797 |
| Feb 02, 2024 | 392.00 | 396.08 | 390.00 | 390.00 | 389.97 | 153,912 |
| Feb 01, 2024 | 401.00 | 402.25 | 391.00 | 391.00 | 390.97 | 179,326 |
| Jan 31, 2024 | 396.00 | 402.00 | 392.66 | 401.00 | 400.97 | 56,172 |
| Jan 30, 2024 | 401.00 | 406.21 | 400.00 | 400.00 | 399.97 | 78,966 |
| Jan 29, 2024 | 399.00 | 405.00 | 394.60 | 400.00 | 399.97 | 305,252 |
| Jan 26, 2024 | 389.00 | 400.00 | 386.80 | 400.00 | 399.97 | 179,645 |
| Jan 25, 2024 | 386.00 | 392.00 | 383.00 | 391.00 | 390.97 | 70,740 |
| Jan 24, 2024 | 388.00 | 391.00 | 384.48 | 391.00 | 390.97 | 31,995 |
| Jan 23, 2024 | 379.00 | 388.00 | 379.00 | 385.00 | 384.97 | 166,445 |
| Jan 22, 2024 | 378.00 | 385.00 | 376.35 | 380.00 | 379.97 | 154,628 |
| Jan 19, 2024 | 384.00 | 384.44 | 376.00 | 376.00 | 375.97 | 63,343 |
| Jan 18, 2024 | 377.00 | 381.00 | 374.84 | 379.00 | 378.97 | 61,751 |
| Jan 17, 2024 | 382.00 | 382.30 | 373.00 | 380.00 | 379.97 | 216,057 |
| Jan 16, 2024 | 382.00 | 385.20 | 380.00 | 382.00 | 381.97 | 67,008 |
| Jan 15, 2024 | 388.99 | 394.00 | 382.50 | 385.00 | 384.97 | 143,709 |
| Jan 12, 2024 | 388.00 | 392.08 | 385.00 | 385.00 | 384.97 | 25,458 |
| Jan 11, 2024 | 389.00 | 392.00 | 385.05 | 388.00 | 387.97 | 33,165 |
| Jan 10, 2024 | 390.00 | 393.00 | 384.00 | 387.50 | 387.47 | 102,684 |
| Jan 09, 2024 | 386.00 | 389.00 | 386.00 | 387.00 | 386.97 | 35,853 |
| Jan 08, 2024 | 392.00 | 395.00 | 387.10 | 388.00 | 387.97 | 191,537 |
| Jan 05, 2024 | 392.00 | 393.00 | 384.00 | 389.00 | 388.97 | 131,586 |
| Jan 04, 2024 | 393.00 | 396.00 | 391.60 | 395.00 | 394.97 | 75,619 |
| Jan 03, 2024 | 395.00 | 403.00 | 395.00 | 395.00 | 394.97 | 52,439 |
| Jan 02, 2024 | 404.00 | 406.00 | 399.64 | 400.00 | 399.97 | 234,372 |
| Dec 29, 2023 | 404.00 | 406.00 | 400.00 | 404.00 | 403.97 | 105,146 |
| Dec 28, 2023 | 402.00 | 405.00 | 390.00 | 401.00 | 400.97 | 83,388 |
| Dec 27, 2023 | 400.00 | 405.00 | 390.00 | 405.00 | 404.97 | 101,858 |
| Dec 22, 2023 | 395.00 | 396.37 | 393.00 | 393.00 | 392.97 | 45,406 |
| Dec 21, 2023 | 396.00 | 399.00 | 394.00 | 394.00 | 393.97 | 69,757 |
| Dec 20, 2023 | 392.00 | 403.20 | 390.00 | 401.00 | 400.97 | 135,912 |
| Dec 19, 2023 | 386.00 | 394.00 | 386.00 | 394.00 | 393.97 | 120,759 |
| Dec 18, 2023 | 391.00 | 395.00 | 388.11 | 392.00 | 391.97 | 123,010 |
| Dec 15, 2023 | 387.00 | 395.00 | 385.00 | 395.00 | 394.97 | 282,306 |
| Dec 14, 2023 | 369.00 | 389.10 | 369.00 | 389.00 | 388.97 | 171,026 |
| Dec 13, 2023 | 367.00 | 369.02 | 364.00 | 369.00 | 368.97 | 57,570 |
| Dec 12, 2023 | 363.00 | 364.00 | 358.00 | 362.00 | 361.97 | 64,543 |
| Dec 11, 2023 | 366.00 | 368.50 | 361.00 | 361.00 | 360.97 | 221,195 |
| Dec 08, 2023 | 363.00 | 369.33 | 361.60 | 369.50 | 369.47 | 61,382 |
| Dec 07, 2023 | 359.00 | 366.50 | 356.61 | 365.00 | 364.97 | 81,824 |
| Dec 06, 2023 | 360.00 | 364.00 | 357.56 | 364.00 | 363.97 | 86,723 |
| Dec 05, 2023 | 353.00 | 360.00 | 353.00 | 360.00 | 359.97 | 197,055 |
| Dec 04, 2023 | 354.00 | 360.00 | 342.00 | 360.00 | 359.97 | 153,620 |
| Dec 01, 2023 | 350.00 | 353.28 | 346.01 | 353.00 | 352.97 | 136,586 |
| Nov 30, 2023 | 338.00 | 347.80 | 338.00 | 348.00 | 347.97 | 110,989 |
| *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.