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
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