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
08/08/2025 398.00p 400.00p 394.00p 394.00p 135294
07/08/2025 400.00p 403.00p 394.00p 394.00p 141841
06/08/2025 403.00p 404.00p 398.00p 400.00p 235831
05/08/2025 400.00p 404.00p 395.00p 400.00p 92744
04/08/2025 395.00p 400.00p 394.23p 398.00p 66374
01/08/2025 399.00p 407.00p 389.00p 394.00p 365931
31/07/2025 406.00p 413.00p 402.00p 402.00p 150097
30/07/2025 408.00p 412.00p 404.00p 407.00p 259892
29/07/2025 409.00p 412.00p 406.00p 408.00p 147740
28/07/2025 409.00p 413.00p 408.24p 409.00p 109570
25/07/2025 402.00p 412.00p 401.00p 408.00p 71182
24/07/2025 403.00p 407.00p 400.00p 400.00p 60418
23/07/2025 403.00p 403.00p 399.00p 402.00p 63747
22/07/2025 403.00p 403.00p 399.00p 401.00p 92306
21/07/2025 405.00p 410.00p 402.00p 405.00p 61281
18/07/2025 410.00p 410.00p 400.00p 405.00p 80931
17/07/2025 402.00p 405.00p 399.52p 402.00p 146052
16/07/2025 403.00p 403.00p 395.00p 395.00p 207064
15/07/2025 406.00p 407.00p 396.00p 404.00p 242687
14/07/2025 398.00p 405.00p 395.00p 405.00p 99843
11/07/2025 402.00p 406.00p 400.00p 401.00p 666199
10/07/2025 399.00p 407.00p 393.00p 407.00p 72995
09/07/2025 398.00p 402.00p 394.00p 397.00p 71552
08/07/2025 391.00p 401.00p 391.00p 399.00p 80966
07/07/2025 395.00p 396.82p 394.00p 396.00p 112954
04/07/2025 396.00p 397.07p 393.00p 394.00p 61666
03/07/2025 395.00p 399.42p 391.45p 398.00p 131994
02/07/2025 387.00p 396.00p 386.18p 395.00p 186076
01/07/2025 380.00p 389.00p 378.00p 389.00p 109880
30/06/2025 381.00p 386.00p 381.00p 384.00p 219812
27/06/2025 381.00p 385.00p 378.00p 385.00p 107490
26/06/2025 380.00p 381.00p 376.00p 380.00p 300419
25/06/2025 380.00p 385.00p 379.00p 380.00p 143646
24/06/2025 382.00p 385.00p 379.00p 379.00p 178796
23/06/2025 375.00p 378.46p 371.86p 377.00p 293668
20/06/2025 374.00p 377.00p 371.36p 377.00p 333616
19/06/2025 371.00p 375.00p 368.00p 373.00p 89827
18/06/2025 371.00p 378.00p 369.00p 377.00p 200132
17/06/2025 371.00p 374.00p 369.00p 372.00p 171635
16/06/2025 371.00p 376.00p 369.00p 374.00p 183000
13/06/2025 371.00p 373.00p 367.00p 372.00p 162189
12/06/2025 381.00p 388.00p 373.00p 374.00p 818485
11/06/2025 389.00p 390.00p 385.23p 389.00p 99705
10/06/2025 386.00p 390.00p 383.00p 387.00p 206465
09/06/2025 388.00p 391.00p 383.81p 386.00p 249367
06/06/2025 385.00p 391.00p 381.81p 387.00p 147953
05/06/2025 388.00p 390.00p 382.00p 387.00p 123221
04/06/2025 385.00p 390.00p 381.92p 388.00p 87164
03/06/2025 380.00p 385.00p 378.06p 384.00p 144344
02/06/2025 380.00p 394.00p 378.00p 381.00p 131491
30/05/2025 386.00p 394.00p 380.00p 388.00p 93165
29/05/2025 384.00p 395.00p 382.00p 386.00p 130285
28/05/2025 389.00p 397.00p 381.00p 388.00p 148034
27/05/2025 391.00p 397.00p 384.00p 386.00p 225546
23/05/2025 390.00p 396.16p 375.00p 389.00p 201031
22/05/2025 392.00p 404.00p 386.00p 392.00p 135839
21/05/2025 400.00p 410.00p 395.41p 398.00p 67413
20/05/2025 401.00p 410.00p 397.50p 406.00p 121989
19/05/2025 398.00p 410.00p 394.91p 408.00p 81705
16/05/2025 408.00p 411.00p 397.94p 411.00p 78547
15/05/2025 398.00p 408.00p 397.35p 408.00p 29382
14/05/2025 408.00p 408.00p 402.00p 408.00p 121334
13/05/2025 405.00p 413.00p 402.00p 410.00p 28931
12/05/2025 397.00p 410.70p 390.00p 407.00p 157808
09/05/2025 372.00p 393.00p 372.00p 391.00p 48525
08/05/2025 384.00p 390.00p 375.36p 390.00p 96681
07/05/2025 377.00p 380.00p 365.00p 374.00p 62179
06/05/2025 373.00p 383.00p 370.00p 377.00p 134985
02/05/2025 378.00p 382.00p 368.00p 382.00p 61533
01/05/2025 373.00p 377.65p 365.00p 377.00p 63516
30/04/2025 362.00p 376.00p 362.00p 366.00p 85260
29/04/2025 366.00p 375.00p 362.80p 369.00p 85616
28/04/2025 369.00p 372.00p 363.00p 363.00p 73398
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

*Close Price adjusted for both dividends and splits