JPMorgan US Smaller Co. Inv Tst (JUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan US Smaller Co. Inv Tst

Date Open High Low Close* Volume
25/04/2025 369.00p 372.00p 364.00p 368.00p 62996
24/04/2025 364.00p 368.00p 352.00p 368.00p 199820
23/04/2025 360.00p 366.00p 347.00p 365.00p 187720
22/04/2025 347.00p 354.90p 336.00p 345.00p 472468
17/04/2025 350.00p 355.00p 349.00p 350.00p 185071
16/04/2025 349.00p 355.00p 344.35p 354.00p 410200
15/04/2025 357.00p 361.00p 348.00p 357.00p 472434
14/04/2025 353.00p 360.00p 350.36p 356.00p 196041
11/04/2025 349.00p 363.00p 342.00p 346.00p 365729
10/04/2025 368.00p 371.19p 348.00p 349.00p 300422
09/04/2025 344.00p 356.00p 337.50p 338.00p 163528
08/04/2025 360.00p 370.18p 350.98p 357.00p 149457
07/04/2025 353.00p 362.00p 334.01p 347.00p 431697
04/04/2025 375.00p 384.00p 356.03p 366.00p 292590
03/04/2025 392.00p 394.00p 376.00p 376.00p 287593
02/04/2025 404.00p 408.00p 397.24p 406.00p 109899
01/04/2025 402.00p 408.00p 397.66p 405.00p 221937
31/03/2025 399.00p 402.00p 385.70p 399.00p 289888
28/03/2025 408.00p 421.00p 399.60p 402.00p 102791
27/03/2025 410.00p 422.00p 408.00p 408.00p 110845
26/03/2025 418.00p 422.00p 410.33p 411.00p 147902
25/03/2025 416.00p 422.00p 409.97p 416.00p 134389
24/03/2025 404.00p 415.00p 401.09p 415.00p 202576
21/03/2025 418.00p 418.00p 403.00p 404.00p 62877
20/03/2025 412.00p 417.00p 399.80p 412.00p 101829
19/03/2025 401.00p 411.00p 400.00p 409.00p 176294
18/03/2025 409.00p 410.00p 401.00p 408.00p 154410
17/03/2025 400.00p 410.00p 398.88p 409.00p 113250
14/03/2025 399.00p 407.00p 395.71p 407.00p 82100
13/03/2025 400.00p 407.19p 397.00p 399.00p 318356
12/03/2025 403.00p 406.80p 399.00p 402.00p 205177
11/03/2025 408.00p 420.00p 400.00p 400.00p 296486
10/03/2025 414.00p 426.00p 407.50p 411.00p 237473
07/03/2025 423.00p 425.00p 414.28p 419.00p 120435
06/03/2025 420.00p 428.00p 416.00p 420.00p 236674
05/03/2025 425.00p 436.00p 420.00p 420.00p 189173
04/03/2025 433.00p 442.00p 421.00p 421.00p 365282
03/03/2025 435.00p 446.00p 435.00p 444.00p 282992
28/02/2025 435.00p 442.00p 431.00p 441.00p 306803
27/02/2025 446.00p 450.00p 440.00p 445.00p 271375
26/02/2025 446.00p 452.25p 442.20p 447.00p 356234
25/02/2025 452.00p 455.00p 446.20p 448.00p 332505
24/02/2025 465.00p 470.00p 453.00p 453.00p 350073
21/02/2025 475.00p 480.00p 465.00p 465.00p 176094
20/02/2025 480.00p 487.00p 474.00p 474.00p 184000
19/02/2025 487.00p 494.00p 482.00p 482.00p 251513
18/02/2025 485.00p 492.00p 485.00p 487.00p 71209
17/02/2025 488.00p 491.02p 485.00p 485.00p 187689
14/02/2025 490.00p 496.00p 486.85p 487.00p 147565
13/02/2025 490.00p 495.00p 487.00p 492.00p 249246
12/02/2025 502.00p 504.00p 491.00p 491.00p 189814
11/02/2025 506.00p 508.00p 500.00p 504.00p 121414
10/02/2025 508.00p 508.00p 500.00p 500.00p 166715
07/02/2025 508.00p 512.00p 499.90p 504.00p 171034
06/02/2025 508.00p 510.00p 504.00p 508.00p 132674
05/02/2025 502.00p 504.00p 498.52p 504.00p 141807
04/02/2025 504.00p 504.69p 495.00p 500.00p 113664
03/02/2025 502.00p 510.00p 490.61p 502.00p 178331
31/01/2025 512.00p 516.00p 508.00p 508.00p 235309
30/01/2025 512.00p 514.40p 510.00p 512.00p 146922
29/01/2025 516.00p 516.00p 508.00p 508.00p 298708
28/01/2025 510.00p 514.00p 506.40p 514.00p 381257
27/01/2025 506.00p 510.00p 495.77p 504.00p 456483
24/01/2025 510.00p 514.00p 508.00p 510.00p 472559
23/01/2025 514.00p 516.00p 508.00p 508.00p 280046
22/01/2025 514.00p 520.00p 510.00p 514.00p 309295
21/01/2025 514.00p 520.00p 508.00p 516.00p 419981
20/01/2025 494.00p 514.00p 490.00p 514.00p 734061
17/01/2025 487.00p 495.15p 487.00p 494.00p 168575
16/01/2025 484.00p 490.00p 481.52p 488.00p 186143
15/01/2025 476.00p 484.00p 474.00p 483.00p 130325
14/01/2025 474.00p 477.00p 472.00p 473.00p 173763
13/01/2025 474.00p 476.00p 470.00p 471.00p 175212
10/01/2025 475.00p 479.00p 470.00p 474.00p 234328
09/01/2025 471.00p 475.00p 467.88p 474.00p 233554
08/01/2025 470.00p 473.80p 466.50p 471.00p 422557
07/01/2025 471.00p 476.00p 467.00p 470.00p 169307
06/01/2025 473.00p 477.00p 470.00p 472.00p 344076
03/01/2025 473.00p 476.00p 470.00p 473.00p 131404
02/01/2025 481.00p 483.00p 470.69p 474.00p 211447
31/12/2024 474.00p 480.00p 474.00p 476.00p 77974
30/12/2024 476.00p 480.00p 466.00p 473.00p 152988
27/12/2024 479.00p 483.00p 468.00p 468.00p 147432
24/12/2024 477.00p 479.55p 466.00p 470.00p 26060
23/12/2024 471.00p 476.48p 465.50p 470.00p 157255
20/12/2024 465.00p 476.00p 461.00p 464.00p 125597
19/12/2024 474.00p 485.00p 458.00p 470.00p 280755
18/12/2024 479.00p 486.00p 475.00p 476.00p 304063
17/12/2024 484.00p 491.00p 475.00p 477.00p 176544
16/12/2024 496.00p 496.00p 486.00p 486.00p 318951
13/12/2024 498.00p 500.60p 488.00p 493.00p 148595
12/12/2024 495.00p 495.00p 492.00p 493.00p 225566
11/12/2024 504.00p 504.00p 494.50p 496.00p 326408
10/12/2024 502.00p 508.00p 498.94p 502.00p 237637
09/12/2024 512.00p 512.69p 500.00p 502.00p 369800
06/12/2024 506.00p 513.00p 502.00p 508.00p 217216
05/12/2024 518.00p 518.38p 505.06p 508.00p 268941
04/12/2024 518.00p 520.00p 511.35p 518.00p 379546
03/12/2024 522.00p 526.00p 515.00p 518.00p 383474
02/12/2024 518.00p 526.00p 517.56p 522.00p 335706
29/11/2024 522.00p 528.00p 516.00p 518.00p 412686
28/11/2024 510.00p 520.00p 504.00p 518.00p 318302
27/11/2024 506.00p 510.54p 494.00p 510.00p 877915
26/11/2024 504.00p 510.00p 500.00p 500.00p 440394
25/11/2024 480.00p 506.00p 478.02p 504.00p 578788
22/11/2024 477.00p 483.52p 473.50p 480.00p 220790
21/11/2024 470.00p 478.00p 467.00p 475.00p 268336
20/11/2024 477.00p 478.00p 465.00p 470.00p 125975
19/11/2024 476.00p 484.00p 467.04p 469.00p 237804
18/11/2024 482.00p 482.00p 471.00p 472.00p 287205
15/11/2024 484.00p 489.20p 472.00p 472.00p 357359
14/11/2024 490.00p 500.00p 482.00p 486.00p 332745
13/11/2024 490.00p 495.50p 486.00p 490.00p 379862
12/11/2024 480.00p 496.00p 478.47p 488.00p 616095
11/11/2024 456.00p 480.00p 455.60p 476.00p 609509
08/11/2024 451.00p 459.00p 450.00p 450.00p 358738
07/11/2024 446.00p 456.56p 446.00p 453.00p 806870
06/11/2024 434.00p 460.00p 431.32p 445.00p 632977
05/11/2024 415.00p 423.00p 414.59p 417.50p 46564
04/11/2024 414.00p 420.00p 413.04p 420.00p 78100
01/11/2024 416.00p 417.00p 412.00p 415.00p 43734
31/10/2024 417.00p 429.00p 415.00p 416.00p 65675
30/10/2024 420.00p 424.95p 416.00p 419.00p 65188
29/10/2024 422.00p 429.00p 417.00p 418.00p 140286
28/10/2024 417.00p 427.00p 417.00p 427.00p 78609
25/10/2024 419.00p 424.50p 416.31p 421.00p 136468
24/10/2024 415.00p 423.06p 415.00p 419.00p 112356
23/10/2024 417.00p 426.00p 415.00p 419.00p 317350
22/10/2024 417.00p 426.00p 414.00p 414.00p 213963
21/10/2024 425.00p 427.00p 417.48p 418.00p 72244
18/10/2024 423.00p 427.00p 416.00p 424.00p 103868
17/10/2024 410.00p 424.00p 410.00p 422.00p 99804
16/10/2024 411.00p 419.01p 409.00p 417.00p 854289
15/10/2024 414.00p 421.00p 411.00p 414.00p 207513
14/10/2024 420.00p 421.00p 413.00p 416.00p 241220
11/10/2024 415.00p 418.00p 410.75p 418.00p 142140
10/10/2024 408.00p 413.55p 408.00p 413.00p 107372
09/10/2024 408.00p 417.00p 408.00p 410.00p 251377
08/10/2024 411.00p 423.00p 407.69p 408.00p 159040
07/10/2024 412.00p 417.00p 411.53p 416.00p 84629
04/10/2024 411.00p 422.00p 411.00p 414.00p 61011
03/10/2024 411.00p 417.93p 409.04p 414.00p 150672
02/10/2024 411.00p 418.26p 408.00p 410.00p 112880
01/10/2024 416.00p 419.00p 410.89p 413.00p 106088
30/09/2024 414.00p 420.65p 414.00p 416.00p 66067
27/09/2024 414.00p 422.00p 414.00p 419.00p 80320
26/09/2024 420.00p 420.00p 412.00p 412.00p 65295
25/09/2024 420.00p 424.83p 417.00p 417.00p 164953
24/09/2024 426.00p 427.00p 413.00p 422.00p 108807
23/09/2024 416.00p 426.88p 416.00p 418.00p 187931
20/09/2024 419.00p 429.76p 418.00p 418.00p 100539
19/09/2024 425.00p 429.83p 412.00p 426.00p 75216
18/09/2024 420.00p 421.46p 418.00p 418.50p 37797
17/09/2024 419.00p 424.00p 415.52p 424.00p 206408
16/09/2024 416.00p 420.00p 413.60p 417.00p 119715
13/09/2024 404.00p 416.28p 404.00p 415.00p 80050
12/09/2024 413.00p 414.00p 409.78p 412.00p 110417
11/09/2024 407.00p 408.84p 404.00p 405.00p 36584
10/09/2024 414.00p 415.00p 406.00p 406.00p 46205
09/09/2024 406.00p 417.00p 406.00p 410.00p 58157
06/09/2024 412.00p 416.00p 408.00p 408.00p 57735
05/09/2024 416.00p 421.00p 412.00p 412.00p 69696
04/09/2024 417.00p 424.00p 414.65p 417.00p 71985
03/09/2024 417.00p 432.00p 417.00p 417.00p 103726
30/08/2024 424.00p 424.00p 417.00p 417.00p 92356
29/08/2024 421.00p 423.02p 415.45p 419.00p 37898
28/08/2024 421.00p 425.00p 415.00p 415.00p 143856
27/08/2024 426.00p 429.37p 421.00p 421.00p 94863
23/08/2024 425.00p 428.40p 424.38p 426.00p 104712
22/08/2024 428.00p 431.10p 424.00p 424.00p 52906
21/08/2024 426.00p 435.00p 424.00p 424.00p 79890
20/08/2024 436.00p 440.00p 425.00p 425.00p 28891
19/08/2024 436.00p 438.00p 431.00p 431.00p 88456
16/08/2024 440.00p 443.00p 432.00p 438.00p 84931
15/08/2024 435.00p 440.04p 427.00p 438.00p 104445
14/08/2024 435.00p 435.00p 425.90p 435.00p 48083
13/08/2024 434.00p 434.00p 422.00p 430.00p 151465
12/08/2024 430.00p 434.00p 421.93p 422.00p 137923
09/08/2024 428.00p 433.00p 421.00p 427.00p 38015
08/08/2024 420.00p 425.12p 410.00p 420.00p 84569
07/08/2024 416.00p 425.00p 413.75p 425.00p 104208
06/08/2024 410.00p 416.47p 407.00p 411.00p 98147
05/08/2024 404.00p 415.00p 396.13p 403.00p 255444
02/08/2024 445.00p 447.00p 422.00p 424.00p 137312
01/08/2024 454.00p 456.00p 441.00p 441.00p 179621
31/07/2024 456.00p 461.95p 450.00p 450.00p 118850
30/07/2024 449.00p 455.00p 441.00p 450.00p 224415
29/07/2024 440.00p 455.00p 438.08p 455.00p 477349
26/07/2024 436.00p 442.62p 434.06p 436.00p 132957
25/07/2024 423.00p 436.00p 418.00p 436.00p 118434
24/07/2024 420.00p 426.00p 418.00p 425.00p 125680
23/07/2024 419.00p 428.94p 414.00p 422.00p 267426
22/07/2024 415.00p 422.02p 409.00p 422.00p 170484
19/07/2024 414.00p 425.45p 412.00p 419.00p 283549
18/07/2024 419.00p 430.00p 416.25p 425.00p 238587
17/07/2024 413.00p 420.00p 410.27p 418.00p 169662
16/07/2024 400.00p 413.00p 400.00p 413.00p 190615
15/07/2024 395.00p 402.00p 390.00p 402.00p 151528
12/07/2024 391.00p 397.56p 387.00p 396.00p 148820
11/07/2024 383.00p 392.00p 381.03p 392.00p 166153

*Close Price adjusted for both dividends and splits