Jpmorgan Uk Small Cap Growth & Income (JUGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jpmorgan Uk Small Cap Growth & Income

Date Open High Low Close* Volume
08/04/2025 254.00p 266.00p 253.17p 264.00p 339158
07/04/2025 250.00p 261.00p 242.54p 253.00p 368580
04/04/2025 272.50p 279.50p 258.00p 263.00p 410984
03/04/2025 282.00p 282.00p 274.90p 277.00p 386417
02/04/2025 280.50p 285.50p 279.00p 282.00p 371928
01/04/2025 282.00p 285.50p 281.50p 283.50p 386190
31/03/2025 284.00p 289.00p 280.00p 282.00p 310371
28/03/2025 289.00p 291.00p 286.00p 288.00p 350236
27/03/2025 287.00p 292.00p 286.00p 288.00p 170610
26/03/2025 289.00p 290.30p 287.00p 290.00p 299556
25/03/2025 285.00p 289.00p 284.00p 288.00p 173827
24/03/2025 286.00p 289.00p 283.13p 285.00p 187173
21/03/2025 285.00p 288.00p 282.00p 284.00p 427380
20/03/2025 286.00p 288.00p 283.50p 287.00p 176522
19/03/2025 284.00p 286.00p 282.00p 286.00p 386830
18/03/2025 284.00p 288.00p 282.16p 286.00p 193370
17/03/2025 281.00p 284.00p 280.00p 283.00p 238812
14/03/2025 280.00p 283.00p 275.38p 283.00p 102797
13/03/2025 277.00p 281.00p 275.00p 275.00p 125255
12/03/2025 278.00p 281.00p 276.00p 277.00p 228284
11/03/2025 279.00p 281.00p 276.00p 276.00p 188811
10/03/2025 283.00p 287.00p 279.00p 279.00p 303889
07/03/2025 284.00p 287.00p 282.00p 284.00p 156975
06/03/2025 287.00p 290.00p 283.00p 286.00p 331477
05/03/2025 285.00p 291.00p 285.00p 286.00p 335047
04/03/2025 290.00p 293.00p 282.00p 284.00p 280791
03/03/2025 290.00p 293.00p 288.40p 291.00p 209828
28/02/2025 291.00p 292.00p 287.75p 291.00p 675024
27/02/2025 292.00p 296.00p 291.00p 292.00p 121572
26/02/2025 296.00p 296.00p 294.00p 296.00p 255099
25/02/2025 295.00p 298.00p 294.28p 296.00p 270381
24/02/2025 299.00p 303.00p 293.37p 296.00p 200179
21/02/2025 299.00p 302.00p 297.18p 299.00p 197227
20/02/2025 299.00p 304.00p 297.18p 298.00p 304019
19/02/2025 304.00p 308.00p 302.00p 304.00p 255099
18/02/2025 306.00p 308.00p 303.31p 308.00p 195837
17/02/2025 307.00p 307.54p 303.00p 306.00p 93198
14/02/2025 306.00p 307.00p 305.00p 307.00p 152524
13/02/2025 306.00p 308.00p 304.50p 305.00p 184998
12/02/2025 305.00p 308.00p 303.08p 305.00p 201322
11/02/2025 304.00p 307.00p 301.00p 304.00p 266584
10/02/2025 302.00p 304.00p 300.10p 303.00p 259540
07/02/2025 301.00p 305.00p 300.00p 300.00p 126840
06/02/2025 303.00p 305.01p 300.62p 301.00p 401713
05/02/2025 300.00p 301.00p 296.75p 299.00p 374009
04/02/2025 299.00p 303.00p 298.00p 299.00p 170200
03/02/2025 301.00p 303.00p 294.94p 298.00p 484591
31/01/2025 307.00p 310.00p 306.00p 307.00p 170730
30/01/2025 307.00p 308.00p 304.00p 306.00p 107503
29/01/2025 306.00p 306.00p 302.00p 304.00p 66015
28/01/2025 300.00p 306.00p 300.00p 304.00p 322860
27/01/2025 301.00p 304.00p 298.58p 300.00p 332747
24/01/2025 304.00p 306.00p 302.59p 304.00p 138035
23/01/2025 304.00p 304.28p 298.00p 302.00p 286660
22/01/2025 304.00p 306.00p 302.13p 303.00p 242968
21/01/2025 301.00p 305.00p 300.15p 305.00p 262626
20/01/2025 300.00p 302.30p 299.00p 301.00p 349413
17/01/2025 299.00p 301.90p 299.00p 300.00p 300439
16/01/2025 298.00p 299.64p 295.56p 299.00p 313764
15/01/2025 289.00p 297.00p 286.84p 297.00p 216824
14/01/2025 286.00p 289.00p 281.00p 288.00p 240037
13/01/2025 285.00p 291.00p 279.00p 285.00p 596234
10/01/2025 291.00p 297.00p 285.00p 286.00p 462234
09/01/2025 294.00p 299.00p 289.62p 290.00p 425447
08/01/2025 298.00p 298.30p 293.00p 295.00p 231124
07/01/2025 299.00p 302.00p 297.00p 299.00p 285578
06/01/2025 296.00p 302.00p 296.00p 302.00p 332839
03/01/2025 300.00p 301.00p 298.36p 300.00p 193247
02/01/2025 299.00p 301.00p 297.00p 300.00p 162156
31/12/2024 296.00p 300.00p 292.29p 297.00p 64654
30/12/2024 295.00p 298.00p 294.00p 295.00p 162128
27/12/2024 296.00p 297.60p 294.45p 297.00p 170047
24/12/2024 296.00p 297.00p 294.20p 296.00p 98625
23/12/2024 290.00p 295.00p 288.52p 292.00p 156818
20/12/2024 288.00p 295.00p 287.80p 290.00p 116452
19/12/2024 292.00p 293.70p 286.00p 290.00p 224158
18/12/2024 296.00p 300.00p 294.00p 294.00p 171121
17/12/2024 298.00p 305.00p 295.00p 295.00p 221251
16/12/2024 303.00p 308.00p 299.26p 300.00p 242609
13/12/2024 308.00p 309.00p 303.00p 303.00p 170021
12/12/2024 306.00p 309.00p 303.76p 305.00p 122074
11/12/2024 305.00p 310.00p 303.00p 306.00p 133107
10/12/2024 305.00p 308.00p 303.00p 304.00p 136101
09/12/2024 308.00p 309.00p 303.00p 306.00p 217801
06/12/2024 302.00p 308.00p 300.24p 305.00p 116796
05/12/2024 304.00p 304.00p 297.35p 303.00p 163028
04/12/2024 301.00p 302.12p 297.80p 300.00p 216899
03/12/2024 300.00p 303.00p 297.00p 302.00p 240482
02/12/2024 301.00p 305.00p 298.00p 298.00p 434307
29/11/2024 298.00p 303.00p 295.28p 300.00p 282692
28/11/2024 295.00p 298.80p 295.00p 296.00p 386310
27/11/2024 297.00p 303.00p 294.25p 296.00p 444919
26/11/2024 301.00p 308.00p 297.00p 298.00p 323454
25/11/2024 307.00p 308.25p 301.00p 302.00p 298556
22/11/2024 305.00p 309.10p 300.71p 304.00p 262158
21/11/2024 310.00p 310.00p 298.00p 302.00p 217401
20/11/2024 306.00p 307.00p 304.00p 304.00p 177217
19/11/2024 308.00p 310.00p 302.38p 306.00p 352543
18/11/2024 305.00p 308.00p 299.74p 304.00p 391981
15/11/2024 298.00p 304.00p 297.00p 300.00p 328433
14/11/2024 302.00p 308.00p 297.00p 301.00p 775162
13/11/2024 312.00p 317.00p 304.00p 305.00p 819361
12/11/2024 321.00p 325.00p 313.00p 313.00p 518520
11/11/2024 322.00p 326.00p 320.00p 323.00p 451303
08/11/2024 325.00p 327.00p 319.00p 322.00p 413053
07/11/2024 326.00p 328.00p 325.00p 326.00p 157454
06/11/2024 328.00p 330.00p 324.28p 326.00p 170071
05/11/2024 325.00p 328.00p 323.00p 323.00p 254446
04/11/2024 325.00p 328.00p 324.00p 325.00p 131351
01/11/2024 325.00p 328.00p 324.00p 324.00p 192585
31/10/2024 323.00p 326.00p 321.00p 325.00p 229102
30/10/2024 318.00p 333.56p 316.00p 326.00p 604548
29/10/2024 320.00p 325.00p 316.86p 319.00p 337727
28/10/2024 325.00p 327.40p 320.00p 323.00p 479070
25/10/2024 328.00p 333.00p 326.00p 326.00p 360357
24/10/2024 331.00p 334.00p 328.00p 330.00p 311994
23/10/2024 332.00p 335.00p 328.93p 330.00p 115788
22/10/2024 332.00p 336.00p 331.00p 331.00p 122812
21/10/2024 336.00p 340.95p 332.00p 333.00p 164970
18/10/2024 332.00p 340.00p 329.88p 336.00p 248801
17/10/2024 328.00p 332.90p 322.00p 331.00p 312695
16/10/2024 324.00p 328.00p 322.00p 325.00p 230055
15/10/2024 325.00p 328.00p 322.00p 325.00p 190655
14/10/2024 324.00p 329.00p 322.00p 322.00p 296725
11/10/2024 325.00p 328.00p 323.00p 327.00p 289073
10/10/2024 328.00p 329.00p 324.00p 326.00p 134032
09/10/2024 326.00p 329.00p 325.00p 326.00p 166697
08/10/2024 330.00p 334.00p 323.50p 329.00p 235988
07/10/2024 331.00p 336.00p 329.00p 335.00p 138917
04/10/2024 332.00p 333.00p 327.68p 332.00p 199393
03/10/2024 330.00p 334.00p 327.00p 329.00p 393239
02/10/2024 335.00p 337.00p 328.00p 332.00p 267063
01/10/2024 336.00p 337.96p 331.04p 334.00p 183869
30/09/2024 333.00p 336.00p 332.40p 333.00p 194381
27/09/2024 333.00p 337.00p 330.00p 337.00p 171720
26/09/2024 339.00p 339.00p 333.18p 334.00p 175031
25/09/2024 331.00p 334.00p 330.50p 334.00p 142431
24/09/2024 330.00p 335.00p 327.00p 335.00p 276564
23/09/2024 331.00p 333.00p 327.00p 332.00p 203468
20/09/2024 330.00p 335.00p 330.00p 332.00p 93940
19/09/2024 332.00p 337.00p 330.20p 333.00p 159579
18/09/2024 328.00p 332.00p 327.00p 329.00p 203597
17/09/2024 330.00p 334.00p 327.00p 328.00p 147404
16/09/2024 324.00p 331.00p 323.00p 331.00p 92161
13/09/2024 329.00p 332.00p 326.00p 329.00p 266524
12/09/2024 326.00p 330.00p 325.26p 330.00p 161622
11/09/2024 326.00p 331.00p 324.00p 325.00p 153837
10/09/2024 335.00p 337.00p 327.87p 329.50p 203162
09/09/2024 334.00p 338.00p 332.00p 335.00p 227321
06/09/2024 338.00p 343.00p 334.00p 335.00p 176156
05/09/2024 342.00p 344.00p 340.00p 340.00p 86167
04/09/2024 341.00p 344.00p 337.00p 341.00p 193831
03/09/2024 349.00p 352.00p 342.00p 342.00p 377338
02/09/2024 353.00p 360.00p 349.54p 350.50p 135054
30/08/2024 355.00p 360.00p 352.42p 353.00p 126589
29/08/2024 354.00p 357.00p 351.00p 352.00p 246320
28/08/2024 353.00p 354.00p 350.00p 350.00p 195955
27/08/2024 354.00p 357.00p 352.00p 354.00p 105428
23/08/2024 355.00p 356.00p 351.00p 354.00p 145417
22/08/2024 352.00p 355.00p 350.00p 351.00p 173581
21/08/2024 354.00p 356.68p 351.00p 355.00p 192799
20/08/2024 358.00p 360.00p 353.70p 354.00p 178557
19/08/2024 356.00p 358.00p 355.63p 357.00p 163009
16/08/2024 358.00p 358.79p 354.24p 356.00p 249530
15/08/2024 354.00p 362.00p 354.00p 358.00p 556597
14/08/2024 355.00p 359.00p 354.00p 354.00p 180057
13/08/2024 356.00p 357.00p 352.08p 353.00p 215279
12/08/2024 352.00p 354.00p 349.76p 353.00p 334897
09/08/2024 348.00p 352.31p 348.00p 349.00p 201530
08/08/2024 344.00p 350.00p 341.10p 346.00p 261158
07/08/2024 349.00p 349.00p 345.20p 347.00p 263078
06/08/2024 348.00p 349.05p 341.00p 342.00p 399132
05/08/2024 348.00p 352.28p 326.83p 343.00p 643705
02/08/2024 365.00p 371.00p 352.01p 353.00p 410593
01/08/2024 373.00p 380.00p 369.00p 369.00p 578181
31/07/2024 379.00p 380.00p 371.00p 372.00p 565401
30/07/2024 367.00p 377.00p 363.00p 374.00p 651330
29/07/2024 352.00p 365.95p 352.00p 365.00p 890211
26/07/2024 353.00p 356.00p 353.00p 353.00p 438455
25/07/2024 352.00p 356.00p 348.00p 353.00p 438233
24/07/2024 356.00p 358.00p 351.50p 352.00p 317051
23/07/2024 353.00p 356.00p 352.00p 354.00p 636424
22/07/2024 356.00p 358.00p 354.00p 354.00p 250164
19/07/2024 353.00p 358.00p 353.00p 354.00p 187578
18/07/2024 347.00p 355.00p 346.00p 354.00p 1494544
17/07/2024 346.00p 348.00p 345.00p 348.00p 140749
16/07/2024 341.00p 346.00p 341.00p 345.00p 288199
15/07/2024 344.00p 346.00p 341.00p 342.00p 650741
12/07/2024 348.00p 348.00p 344.00p 344.50p 584335
11/07/2024 344.00p 347.00p 343.00p 343.00p 960374
10/07/2024 344.00p 345.00p 342.00p 345.00p 287796
09/07/2024 343.00p 346.00p 341.00p 345.00p 392859
08/07/2024 335.00p 344.00p 331.88p 344.00p 483728
05/07/2024 330.00p 335.00p 328.53p 335.00p 536110
04/07/2024 325.00p 330.00p 325.00p 328.00p 209487
03/07/2024 324.00p 327.00p 323.00p 326.00p 476306
02/07/2024 322.00p 326.00p 321.62p 324.00p 385160
01/07/2024 325.00p 325.00p 322.00p 324.00p 365195
28/06/2024 324.00p 326.25p 322.00p 324.00p 116633
27/06/2024 324.00p 326.00p 323.00p 323.00p 196557

*Close Price adjusted for both dividends and splits