Canada markets closed

JPMorgan US Smaller Companies Investment Trust plc (JUSC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
424.00+1.00 (+0.24%)
At close: 4:20PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 2021419.00432.00419.00424.00424.0041,436
Jul. 30, 2021418.00426.00417.40423.00423.0026,446
Jul. 29, 2021422.00428.00417.19423.00423.0043,556
Jul. 28, 2021419.00421.00416.14420.00420.00104,801
Jul. 27, 2021421.00424.00416.00420.00420.0032,381
Jul. 26, 2021424.00428.90419.60423.00423.0063,544
Jul. 23, 2021422.00428.00420.00422.50422.5043,097
Jul. 22, 2021428.00430.00421.30430.00430.00124,786
Jul. 21, 2021418.00427.00418.00427.00427.00149,089
Jul. 20, 2021408.00420.00407.00420.00420.00117,155
Jul. 19, 2021415.00420.00403.68412.00412.00117,924
Jul. 16, 2021416.00418.00413.48417.00417.00100,483
Jul. 15, 2021414.00417.00409.99415.00415.00177,660
Jul. 14, 2021418.00422.00415.00415.00415.0085,537
Jul. 13, 2021426.00427.00418.86421.00421.0072,508
Jul. 12, 2021430.00435.33415.00415.00415.00122,460
Jul. 09, 2021425.00429.00423.00428.00428.0055,595
Jul. 08, 2021424.00426.00421.00421.00421.0095,634
Jul. 07, 2021429.00431.00428.00428.00428.0086,447
Jul. 06, 2021428.00431.00426.00429.00429.0059,223
Jul. 05, 2021432.00435.00428.00428.00428.0068,536
Jul. 02, 2021434.00438.00427.50432.50432.5056,237
Jul. 01, 2021434.00436.00423.70436.00436.0052,819
Jun. 30, 2021429.00437.00425.43432.00432.0068,251
Jun. 29, 2021425.00427.10422.00422.00422.0039,930
Jun. 28, 2021425.00436.20424.98425.00425.0078,375
Jun. 25, 2021429.00436.00425.00428.00428.0035,922
Jun. 24, 2021428.00437.00425.00427.00427.0093,761
Jun. 23, 2021430.00436.91427.00429.50429.5093,540
Jun. 22, 2021431.00433.00426.00426.00426.0037,082
Jun. 21, 2021427.00435.00422.00425.00425.0075,023
Jun. 18, 2021430.00436.00427.00432.00432.00151,316
Jun. 17, 2021428.00434.00427.21432.00432.0026,360
Jun. 16, 2021431.00432.40427.00429.00429.0066,939
Jun. 15, 2021438.00438.00431.00432.00432.0063,300
Jun. 14, 2021437.00438.00430.65432.00432.0063,600
Jun. 11, 2021438.00438.00430.72436.00436.00180,959
Jun. 10, 2021433.00434.25430.15431.00431.0024,897
Jun. 09, 2021436.00436.52432.00434.00434.00125,341
Jun. 08, 2021437.00439.00431.77437.00437.0055,383
Jun. 07, 2021439.00440.00432.66435.00435.0041,808
Jun. 04, 2021438.00439.00430.00430.00430.0082,496
Jun. 03, 2021434.00439.00432.25435.00435.0042,595
Jun. 02, 2021437.00439.00432.91438.00438.0065,010
Jun. 01, 2021435.00436.00429.90435.00435.0065,937
May 28, 2021430.00437.00429.00433.00433.0053,003
May 27, 2021433.00436.00429.00429.00429.0047,129
May 26, 2021428.00430.00426.65429.00429.0070,499
May 25, 2021427.00430.00422.00422.00422.0051,248
May 24, 2021429.00431.00423.76427.00427.00132,487
May 21, 2021426.00426.00419.37423.50423.5052,991
May 20, 2021418.05422.88418.00421.00421.0035,850
May 19, 2021424.00425.00415.00419.00419.0091,300
May 18, 2021423.00433.00423.00424.00424.00144,645
May 17, 2021426.00430.00423.30425.50425.50103,376
May 14, 2021425.00431.00422.68428.00428.00202,289
May 13, 2021420.00425.00415.10423.00423.00101,383
May 12, 2021428.00430.59421.00423.00423.00126,318
May 11, 2021434.00436.02426.00426.00426.0088,499
May 10, 2021445.00447.65438.00438.00438.0088,242
May 07, 2021444.00449.00442.76447.50447.50100,587
May 06, 2021448.00448.00441.00441.00441.00271,161
May 05, 2021444.00447.00441.01445.00445.00267,580
May 04, 2021452.00452.00440.00442.00442.00281,467
Apr. 30, 2021455.00455.00447.00450.00450.00198,464
Apr. 29, 2021450.00454.20447.00452.00452.00105,448
Apr. 28, 2021453.00456.51448.50450.00450.00218,450
Apr. 27, 2021454.00455.00448.00453.00453.00101,250
Apr. 26, 2021451.00454.00448.01451.50451.50116,366
Apr. 23, 2021442.00452.00440.25450.00450.00149,880
Apr. 22, 2021442.00448.00438.60448.00448.00122,735
Apr. 21, 2021440.00442.00434.00442.00442.00138,901
Apr. 20, 2021440.00442.70435.00435.50435.50302,330
Apr. 19, 2021453.00453.60441.00441.50441.50165,507
Apr. 16, 2021452.00453.65448.00453.00453.00115,568
Apr. 15, 2021446.00452.00446.00448.50448.5092,957
Apr. 15, 20212.5 Dividend
Apr. 14, 2021452.00452.00447.00451.00448.50354,183
Apr. 13, 2021451.00451.58446.00450.00447.51196,280
Apr. 12, 2021448.00451.70445.30447.50445.02356,571
Apr. 09, 2021444.00448.00438.82448.00445.52173,977
Apr. 08, 2021444.00444.00441.00444.00441.54179,675
Apr. 07, 2021438.00444.00438.00442.00439.55177,432
Apr. 06, 2021437.00442.00435.05442.00439.55154,948
Apr. 01, 2021435.00435.00430.40433.50431.10120,222
Mar. 31, 2021431.00437.00431.00437.00434.5876,535
Mar. 30, 2021435.00435.00430.00433.50431.10254,760
Mar. 29, 2021432.00433.00425.75431.00428.61116,793
Mar. 26, 2021426.00431.00425.75430.00427.62324,291
Mar. 25, 2021429.00435.00419.00425.00422.64170,166
Mar. 24, 2021435.00435.51430.00433.00430.60282,206
Mar. 23, 2021435.00437.00433.55437.00434.58225,762
Mar. 22, 2021437.00441.00430.00435.00432.59441,174
Mar. 19, 2021432.00442.00428.00442.00439.55355,071
Mar. 18, 2021440.00440.00434.20438.50436.07177,262
Mar. 17, 2021443.00443.00431.79432.00429.61232,097
Mar. 16, 2021433.00443.00433.00441.00438.56113,319
Mar. 15, 2021435.00439.00430.00438.00435.57178,216
Mar. 12, 2021430.00435.00429.00435.00432.5986,752
Mar. 11, 2021431.00434.00428.00432.00429.61242,859
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...