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
07/08/2025 329.50p 330.50p 325.83p 330.00p 256212
06/08/2025 328.00p 330.00p 328.00p 329.00p 184096
05/08/2025 329.50p 330.50p 328.00p 328.00p 688206
04/08/2025 326.00p 329.18p 321.05p 329.00p 132130
01/08/2025 326.00p 328.00p 322.26p 326.00p 396129
31/07/2025 328.00p 330.00p 322.50p 328.00p 686297
30/07/2025 327.00p 329.00p 322.50p 325.00p 321801
29/07/2025 331.00p 332.00p 326.20p 326.50p 312845
28/07/2025 338.00p 338.00p 328.00p 329.00p 198551
25/07/2025 336.50p 337.50p 331.56p 334.00p 102198
24/07/2025 333.00p 337.50p 331.50p 335.00p 128013
23/07/2025 334.50p 335.50p 331.00p 335.00p 236266
22/07/2025 332.00p 334.50p 330.50p 330.50p 170409
21/07/2025 335.50p 336.00p 331.00p 332.00p 163848
18/07/2025 333.50p 336.00p 330.50p 332.50p 112672
17/07/2025 331.00p 336.00p 331.00p 333.00p 204542
16/07/2025 335.00p 336.00p 332.00p 333.00p 106823
15/07/2025 332.50p 337.00p 330.50p 333.00p 157448
14/07/2025 332.00p 334.00p 330.40p 333.00p 300289
11/07/2025 332.50p 333.50p 331.00p 331.00p 86372
10/07/2025 332.00p 336.00p 331.65p 332.50p 208020
09/07/2025 334.00p 335.12p 329.50p 331.50p 88306
08/07/2025 332.00p 335.50p 331.58p 332.50p 175900
07/07/2025 334.00p 336.00p 328.50p 331.00p 236336
04/07/2025 332.50p 335.00p 331.00p 332.50p 121985
03/07/2025 332.00p 335.00p 330.68p 333.50p 219163
02/07/2025 337.50p 344.00p 329.88p 330.50p 281884
01/07/2025 336.00p 342.50p 335.50p 337.00p 113334
30/06/2025 340.00p 343.00p 336.43p 338.00p 171624
27/06/2025 333.00p 339.50p 332.38p 338.00p 226618
26/06/2025 329.00p 334.50p 329.00p 331.50p 139203
25/06/2025 331.00p 334.50p 328.50p 329.00p 120038
24/06/2025 331.00p 334.50p 327.50p 328.50p 114970
23/06/2025 328.00p 334.00p 326.00p 329.00p 158222
20/06/2025 332.50p 334.00p 327.31p 328.00p 243535
19/06/2025 326.00p 331.00p 325.50p 326.00p 83218
18/06/2025 328.50p 331.50p 326.50p 328.00p 163891
17/06/2025 332.00p 332.00p 325.50p 330.50p 397842
16/06/2025 329.50p 332.00p 323.50p 329.00p 171115
13/06/2025 327.00p 330.50p 324.94p 327.50p 128625
12/06/2025 334.00p 334.00p 327.50p 330.00p 122581
11/06/2025 332.00p 338.00p 329.50p 333.50p 381507
10/06/2025 331.00p 336.00p 330.50p 332.00p 379536
09/06/2025 331.00p 335.00p 330.50p 335.00p 270015
06/06/2025 329.00p 335.00p 328.50p 331.00p 339285
05/06/2025 329.00p 334.50p 327.00p 330.00p 462166
04/06/2025 332.50p 333.00p 327.00p 330.00p 145587
03/06/2025 327.50p 331.50p 325.00p 329.00p 319098
02/06/2025 327.00p 328.00p 324.24p 328.00p 175346
30/05/2025 324.00p 327.50p 323.71p 327.50p 340288
29/05/2025 324.00p 326.50p 322.67p 323.00p 205835
28/05/2025 323.50p 324.52p 321.50p 323.00p 110347
27/05/2025 324.00p 324.50p 317.50p 322.50p 158571
23/05/2025 320.00p 321.50p 313.50p 320.00p 629608
22/05/2025 316.50p 320.16p 314.82p 320.00p 527301
21/05/2025 320.50p 322.00p 319.27p 320.00p 220439
20/05/2025 321.00p 322.50p 319.75p 321.50p 180306
19/05/2025 321.50p 321.50p 315.50p 319.00p 120155
16/05/2025 320.00p 322.50p 317.00p 321.50p 162155
15/05/2025 319.00p 324.50p 316.00p 319.50p 85928
14/05/2025 319.50p 324.50p 317.00p 320.50p 115016
13/05/2025 322.00p 324.50p 319.50p 320.00p 142136
12/05/2025 321.50p 325.00p 316.50p 320.50p 255710
09/05/2025 317.00p 320.00p 315.50p 319.50p 96947
08/05/2025 313.50p 317.50p 313.50p 316.50p 333581
07/05/2025 310.50p 314.00p 306.50p 312.50p 239913
06/05/2025 308.00p 312.50p 298.95p 312.50p 247180
02/05/2025 303.50p 308.00p 298.00p 307.50p 275329
01/05/2025 297.50p 302.00p 295.75p 302.00p 256454
30/04/2025 295.50p 297.50p 293.59p 296.50p 396256
29/04/2025 294.00p 298.00p 292.50p 295.00p 156428
28/04/2025 290.50p 295.00p 287.83p 293.00p 196512
25/04/2025 287.50p 289.50p 284.00p 289.50p 166666
24/04/2025 286.00p 288.00p 284.00p 286.50p 74973
23/04/2025 286.50p 289.00p 282.50p 286.00p 186258
22/04/2025 281.50p 283.00p 277.30p 281.50p 112284
17/04/2025 276.50p 282.50p 276.50p 282.00p 229321
16/04/2025 276.00p 280.50p 272.46p 280.50p 268227
15/04/2025 274.00p 279.35p 270.49p 279.00p 335582
14/04/2025 272.00p 277.50p 267.50p 274.00p 154321
11/04/2025 264.00p 273.50p 261.54p 267.00p 155029
10/04/2025 264.00p 273.48p 263.00p 267.50p 376561
09/04/2025 253.00p 261.50p 253.00p 256.00p 137732
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

*Close Price adjusted for both dividends and splits