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
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
26/06/2024 322.00p 324.50p 321.00p 321.00p 238397
25/06/2024 323.00p 325.17p 320.00p 320.00p 139980
24/06/2024 322.00p 325.00p 320.00p 323.00p 122500
21/06/2024 322.00p 325.00p 321.00p 324.00p 139683
20/06/2024 324.00p 327.00p 322.00p 322.00p 275250
19/06/2024 324.00p 326.00p 323.06p 324.50p 366874
18/06/2024 322.00p 324.55p 321.00p 323.00p 146408
17/06/2024 322.00p 325.00p 318.70p 322.00p 176370
14/06/2024 319.00p 324.00p 314.00p 320.00p 323389
13/06/2024 324.00p 324.80p 320.00p 320.00p 223817
12/06/2024 320.00p 325.00p 319.75p 325.00p 328832
11/06/2024 323.00p 328.00p 320.37p 322.00p 273876
10/06/2024 328.00p 331.00p 323.05p 326.00p 409828
07/06/2024 332.00p 336.50p 328.00p 330.00p 272821
06/06/2024 333.00p 337.00p 331.03p 333.00p 517972
05/06/2024 338.00p 341.00p 334.00p 335.00p 164602
04/06/2024 338.00p 341.00p 336.00p 337.00p 622400
03/06/2024 341.00p 344.00p 338.00p 338.50p 743351
31/05/2024 336.00p 339.20p 334.60p 339.00p 990492
30/05/2024 332.00p 338.00p 331.00p 334.00p 252529
29/05/2024 334.00p 337.07p 333.00p 334.00p 565910
28/05/2024 334.00p 338.97p 330.00p 335.00p 460207
24/05/2024 333.00p 334.34p 329.00p 334.00p 397835
23/05/2024 331.00p 334.50p 327.30p 334.00p 441738
22/05/2024 336.00p 336.00p 333.00p 336.00p 251867
21/05/2024 336.00p 339.00p 333.90p 334.00p 490184
20/05/2024 337.00p 339.00p 334.00p 335.00p 313602
17/05/2024 337.00p 338.00p 332.00p 334.00p 273152
16/05/2024 329.00p 336.00p 329.00p 336.00p 362396
15/05/2024 330.00p 333.00p 327.40p 332.00p 380723
14/05/2024 328.00p 329.00p 324.56p 329.00p 587328
13/05/2024 327.00p 329.00p 324.00p 326.00p 367017
10/05/2024 323.00p 329.00p 320.00p 325.00p 459866
09/05/2024 321.00p 322.00p 319.37p 322.00p 164224
08/05/2024 320.00p 322.00p 319.00p 321.00p 255854
07/05/2024 321.00p 321.77p 317.80p 319.00p 245411
03/05/2024 316.00p 320.00p 314.50p 316.00p 1159599
02/05/2024 311.00p 317.40p 311.00p 315.00p 278774
01/05/2024 314.00p 318.00p 313.00p 315.00p 206393
30/04/2024 316.00p 319.00p 312.00p 319.00p 218816
29/04/2024 318.00p 319.50p 310.98p 316.00p 342674
26/04/2024 312.00p 315.75p 309.15p 313.00p 855334
25/04/2024 307.00p 311.00p 306.00p 308.00p 1058231
24/04/2024 307.00p 312.00p 304.87p 307.00p 259503
23/04/2024 295.00p 306.71p 292.96p 306.00p 466319
22/04/2024 293.00p 295.00p 289.17p 295.00p 247952
19/04/2024 288.00p 292.25p 287.00p 287.00p 115154
18/04/2024 294.00p 296.00p 289.00p 290.00p 151158
17/04/2024 291.00p 298.00p 290.00p 291.00p 119294
16/04/2024 295.00p 298.00p 290.00p 292.00p 236273
15/04/2024 298.00p 301.00p 296.00p 296.00p 569456
12/04/2024 303.00p 306.00p 299.00p 299.00p 300398
11/04/2024 300.00p 301.43p 297.84p 300.00p 179993
10/04/2024 299.00p 300.00p 295.48p 300.00p 585197
09/04/2024 298.00p 298.00p 292.32p 298.00p 333673
08/04/2024 291.00p 297.00p 288.10p 296.00p 314858
05/04/2024 294.00p 294.00p 289.06p 292.00p 124310
04/04/2024 293.00p 294.00p 290.00p 294.00p 359141
03/04/2024 290.00p 293.00p 289.00p 291.00p 236606
02/04/2024 292.00p 297.00p 289.00p 289.00p 468085
28/03/2024 294.00p 296.00p 290.00p 291.00p 243824
27/03/2024 293.00p 296.00p 292.00p 294.00p 97967
26/03/2024 295.00p 295.12p 290.25p 294.00p 440884
25/03/2024 284.00p 296.00p 284.00p 296.00p 235654
22/03/2024 294.00p 298.00p 290.01p 295.00p 352508
21/03/2024 293.00p 294.00p 290.72p 293.50p 185330
20/03/2024 287.00p 288.00p 287.00p 289.50p 296577
19/03/2024 287.00p 289.00p 284.00p 288.00p 457976
18/03/2024 288.00p 290.00p 287.00p 289.00p 264526
15/03/2024 288.00p 292.00p 288.00p 289.00p 279118
14/03/2024 289.00p 294.64p 288.36p 292.00p 153465
13/03/2024 289.00p 295.00p 289.00p 291.00p 287505
12/03/2024 289.00p 293.00p 287.05p 293.00p 398838
11/03/2024 288.00p 291.00p 286.00p 288.00p 295535
08/03/2024 290.00p 293.00p 289.00p 290.00p 206845
07/03/2024 290.00p 292.00p 287.00p 289.00p 154645
06/03/2024 284.00p 289.32p 282.56p 286.00p 259694
05/03/2024 279.00p 284.05p 279.00p 284.00p 283783
04/03/2024 284.00p 285.50p 279.40p 281.00p 339462
01/03/2024 281.00p 287.10p 281.00p 285.00p 795621
29/02/2024 280.00p 284.00p 278.00p 281.00p 248456

*Close Price adjusted for both dividends and splits