JPMorgan Claverhouse Inv Trust (JCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Claverhouse Inv Trust

Date Open High Low Close* Volume
10/07/2025 790.00p 794.00p 783.47p 792.00p 50874
09/07/2025 782.00p 786.00p 778.00p 782.00p 42620
08/07/2025 782.00p 786.00p 777.93p 780.00p 48021
07/07/2025 778.00p 782.00p 776.00p 782.00p 40588
04/07/2025 774.00p 782.00p 774.00p 776.00p 31949
03/07/2025 780.00p 782.00p 776.00p 780.00p 47865
02/07/2025 784.00p 796.00p 774.00p 774.00p 50791
01/07/2025 782.00p 794.00p 781.00p 784.00p 57899
30/06/2025 790.00p 798.00p 785.80p 786.00p 42126
27/06/2025 786.00p 790.00p 784.00p 784.00p 54496
26/06/2025 782.00p 786.00p 780.00p 780.00p 47460
25/06/2025 782.00p 786.00p 780.00p 782.00p 33532
24/06/2025 784.00p 788.00p 783.02p 786.00p 58492
23/06/2025 782.00p 782.00p 776.00p 782.00p 89713
20/06/2025 784.00p 786.00p 778.00p 784.00p 39312
19/06/2025 782.00p 788.00p 780.00p 780.00p 25064
18/06/2025 784.00p 786.00p 780.84p 782.00p 36265
17/06/2025 784.00p 786.00p 780.00p 786.00p 59592
16/06/2025 784.00p 788.82p 780.76p 786.00p 76758
13/06/2025 782.00p 788.00p 780.00p 782.00p 115911
12/06/2025 786.00p 790.00p 782.00p 786.00p 32421
11/06/2025 788.00p 792.00p 784.00p 786.00p 64203
10/06/2025 778.00p 789.40p 776.00p 786.00p 100220
09/06/2025 782.00p 786.23p 780.00p 785.00p 37856
06/06/2025 780.00p 788.00p 772.79p 784.00p 36748
05/06/2025 780.00p 784.00p 776.00p 784.00p 151037
04/06/2025 782.00p 784.00p 776.00p 780.00p 105697
03/06/2025 782.00p 782.00p 773.64p 776.00p 65913
02/06/2025 778.00p 780.00p 771.28p 776.00p 135617
30/05/2025 776.00p 780.00p 772.00p 778.00p 63379
29/05/2025 778.00p 780.00p 768.00p 770.00p 35027
28/05/2025 774.00p 778.00p 766.00p 776.00p 36061
27/05/2025 784.00p 786.00p 772.00p 774.00p 45515
23/05/2025 772.00p 776.00p 760.00p 770.00p 117904
22/05/2025 770.00p 774.00p 764.00p 766.00p 86800
21/05/2025 768.00p 780.00p 766.00p 772.00p 83763
20/05/2025 766.00p 772.00p 762.00p 770.00p 95552
19/05/2025 762.00p 764.92p 748.00p 762.00p 108336
16/05/2025 760.00p 764.64p 754.94p 760.00p 66857
15/05/2025 754.00p 762.00p 754.00p 756.00p 27141
14/05/2025 758.00p 764.00p 754.00p 754.00p 65696
13/05/2025 760.00p 764.00p 756.00p 756.00p 18189
12/05/2025 760.00p 762.00p 754.00p 756.00p 50684
09/05/2025 754.00p 762.00p 750.08p 754.00p 35112
08/05/2025 756.00p 762.00p 746.00p 762.00p 53754
07/05/2025 760.00p 762.00p 751.60p 752.00p 76595
06/05/2025 756.00p 766.00p 752.00p 754.00p 101833
02/05/2025 750.00p 762.00p 748.20p 758.00p 87691
01/05/2025 744.00p 754.00p 740.00p 746.00p 33855
30/04/2025 742.00p 756.00p 736.00p 742.00p 47667
29/04/2025 740.00p 752.00p 738.00p 742.00p 48836
28/04/2025 738.00p 746.00p 735.20p 742.00p 71951
25/04/2025 736.00p 744.00p 728.00p 738.00p 57636
24/04/2025 744.00p 748.00p 732.00p 734.00p 50265
23/04/2025 740.00p 754.00p 740.00p 742.00p 145657
22/04/2025 734.00p 740.00p 718.00p 740.00p 140558
17/04/2025 726.00p 736.00p 718.00p 730.00p 21086
16/04/2025 714.00p 730.00p 712.45p 730.00p 65571
15/04/2025 724.00p 732.00p 712.88p 724.00p 97268
14/04/2025 718.00p 728.00p 708.00p 718.00p 100581
11/04/2025 694.00p 700.00p 682.00p 698.00p 39654
10/04/2025 710.00p 712.00p 686.00p 686.00p 79645
09/04/2025 660.00p 680.00p 659.65p 664.00p 101555
08/04/2025 666.00p 692.00p 662.00p 684.00p 160626
07/04/2025 668.00p 691.48p 632.23p 660.00p 253260
04/04/2025 720.00p 724.00p 684.00p 686.00p 160432
03/04/2025 728.00p 731.97p 720.00p 722.00p 110311
02/04/2025 732.00p 740.00p 729.81p 732.00p 94579
01/04/2025 736.00p 740.00p 730.00p 736.00p 40272
31/03/2025 730.00p 740.00p 725.80p 732.00p 82359
28/03/2025 744.00p 746.00p 736.50p 740.00p 51359
27/03/2025 740.00p 746.00p 740.00p 744.00p 106799
26/03/2025 744.00p 749.18p 740.00p 746.00p 66223
25/03/2025 738.00p 750.00p 738.00p 744.00p 145146
24/03/2025 752.00p 758.00p 738.00p 738.00p 93312
21/03/2025 744.00p 756.60p 738.62p 740.00p 90199
20/03/2025 748.00p 757.55p 744.00p 744.00p 74073
19/03/2025 740.00p 754.00p 740.00p 752.00p 60452
18/03/2025 742.00p 753.02p 734.00p 748.00p 57123
17/03/2025 734.00p 741.00p 725.48p 732.00p 165795
14/03/2025 726.00p 733.00p 722.00p 728.00p 81335
13/03/2025 724.00p 726.00p 719.50p 724.00p 63030
12/03/2025 724.00p 726.00p 718.00p 724.00p 56186
11/03/2025 726.00p 728.00p 718.00p 718.00p 133097
10/03/2025 734.00p 741.00p 725.00p 725.00p 110489
07/03/2025 728.00p 734.08p 725.08p 730.00p 126501
06/03/2025 736.00p 742.00p 731.00p 733.00p 52700
05/03/2025 740.00p 746.00p 736.00p 738.00p 197851
04/03/2025 740.00p 748.00p 732.00p 732.00p 123106
03/03/2025 742.00p 752.00p 736.50p 746.00p 93254
28/02/2025 734.00p 742.00p 727.61p 740.00p 38004
27/02/2025 736.00p 739.80p 734.00p 736.00p 51033
26/02/2025 736.00p 740.00p 729.51p 736.00p 47767
25/02/2025 728.00p 738.00p 724.10p 730.00p 53415
24/02/2025 730.00p 740.00p 728.00p 730.00p 53853
21/02/2025 736.00p 738.75p 730.00p 730.00p 30735
20/02/2025 734.00p 740.67p 732.00p 734.00p 7602
19/02/2025 738.00p 743.66p 736.00p 736.00p 40984
18/02/2025 744.00p 748.00p 736.00p 748.00p 116386
17/02/2025 734.00p 746.00p 734.00p 746.00p 123713
14/02/2025 738.00p 742.00p 733.50p 740.00p 61063
13/02/2025 732.00p 738.00p 732.00p 736.00p 45023
12/02/2025 738.00p 744.00p 734.00p 744.00p 117448
11/02/2025 736.00p 744.00p 734.50p 738.00p 53357
10/02/2025 736.00p 744.00p 733.62p 742.00p 143938
07/02/2025 732.00p 740.00p 728.01p 736.00p 86247
06/02/2025 730.00p 742.00p 726.96p 734.00p 174352
05/02/2025 724.00p 729.00p 718.00p 729.00p 56928
04/02/2025 724.00p 726.00p 715.02p 726.00p 105716
03/02/2025 720.00p 724.00p 712.51p 722.00p 92814
31/01/2025 728.00p 734.00p 721.12p 732.00p 115495
30/01/2025 722.00p 730.00p 710.13p 728.00p 93325
29/01/2025 730.00p 732.00p 722.00p 728.00p 183193
28/01/2025 718.00p 728.00p 714.00p 725.00p 133201
27/01/2025 714.00p 722.00p 712.00p 718.00p 82108
24/01/2025 724.00p 728.00p 720.00p 724.00p 102161
23/01/2025 720.00p 728.00p 718.53p 728.00p 71332
22/01/2025 718.00p 727.47p 718.00p 723.00p 59529
21/01/2025 716.00p 723.55p 719.00p 722.00p 112163
20/01/2025 716.00p 724.00p 714.00p 716.00p 65218
17/01/2025 720.00p 722.00p 714.00p 722.00p 101370
16/01/2025 706.00p 712.00p 704.00p 708.00p 55445
15/01/2025 700.00p 706.00p 693.92p 704.00p 57867
14/01/2025 690.00p 696.86p 687.83p 691.00p 63994
13/01/2025 698.00p 702.00p 688.00p 693.00p 83549
10/01/2025 700.00p 704.96p 696.00p 696.00p 47762
09/01/2025 700.00p 708.00p 697.21p 706.00p 47951
08/01/2025 700.00p 708.00p 697.44p 704.00p 38196
07/01/2025 708.00p 709.94p 702.00p 704.00p 45403
06/01/2025 704.00p 710.00p 700.00p 708.00p 33604
03/01/2025 708.00p 710.00p 704.00p 704.00p 26298
02/01/2025 708.00p 708.00p 700.00p 708.00p 44806
31/12/2024 688.00p 706.00p 688.00p 704.00p 21576
30/12/2024 690.00p 702.00p 690.00p 695.00p 24412
27/12/2024 702.00p 702.00p 692.00p 698.00p 22484
24/12/2024 700.00p 702.00p 692.00p 698.00p 20134
23/12/2024 692.00p 695.57p 689.38p 693.00p 20893
20/12/2024 686.00p 694.00p 684.00p 694.00p 53114
19/12/2024 690.00p 693.60p 687.00p 690.00p 52414
18/12/2024 700.00p 702.00p 696.00p 696.00p 76255
17/12/2024 698.00p 704.93p 698.00p 698.00p 52462
16/12/2024 702.00p 710.00p 700.96p 707.00p 100435
13/12/2024 704.00p 712.20p 704.00p 708.00p 34050
12/12/2024 706.00p 712.00p 706.00p 706.00p 93786
11/12/2024 710.00p 711.64p 706.00p 708.00p 43385
10/12/2024 712.00p 716.00p 708.00p 708.00p 35361
09/12/2024 716.00p 716.70p 712.00p 716.00p 83568
06/12/2024 712.00p 715.34p 706.00p 713.00p 73671
05/12/2024 712.00p 716.00p 706.00p 716.00p 99336
04/12/2024 712.00p 716.00p 707.50p 708.00p 72152
03/12/2024 702.00p 714.00p 702.00p 708.00p 49279
02/12/2024 702.00p 711.00p 700.96p 711.00p 93097
29/11/2024 706.00p 708.00p 699.60p 708.00p 50791
28/11/2024 704.00p 704.70p 698.00p 704.00p 96359
27/11/2024 702.00p 702.91p 696.07p 702.00p 82829
26/11/2024 708.00p 708.00p 698.00p 703.00p 65640
25/11/2024 702.00p 710.00p 698.00p 702.00p 167983
22/11/2024 696.00p 702.00p 696.00p 702.00p 74026
21/11/2024 696.00p 696.00p 685.08p 696.00p 109832
20/11/2024 690.00p 692.44p 684.00p 687.00p 40653
19/11/2024 686.00p 691.40p 684.00p 688.00p 46706
18/11/2024 686.00p 692.00p 684.10p 690.00p 174533
15/11/2024 696.00p 696.00p 680.00p 686.00p 68861
14/11/2024 688.00p 694.00p 686.10p 694.00p 63581
13/11/2024 688.00p 690.08p 686.00p 688.00p 47151
12/11/2024 694.00p 700.00p 686.00p 690.00p 61222
11/11/2024 698.00p 704.00p 696.00p 698.00p 93307
08/11/2024 704.00p 704.00p 696.00p 696.00p 58665
07/11/2024 700.00p 708.60p 700.00p 704.00p 20751
06/11/2024 716.00p 719.00p 704.00p 704.00p 97853
05/11/2024 712.00p 714.00p 702.00p 705.00p 15771
04/11/2024 706.00p 712.00p 704.00p 710.00p 154409
01/11/2024 702.00p 707.31p 691.29p 704.00p 65517
31/10/2024 702.00p 708.00p 686.21p 698.00p 174532
30/10/2024 702.00p 708.00p 700.08p 706.00p 43938
29/10/2024 714.00p 722.00p 704.00p 706.00p 415879
28/10/2024 714.00p 721.40p 711.40p 716.00p 67569
25/10/2024 716.00p 720.44p 716.00p 719.00p 53084
24/10/2024 716.00p 722.00p 713.61p 714.00p 104336
23/10/2024 718.00p 722.00p 714.00p 714.00p 94067
22/10/2024 718.00p 723.49p 711.50p 716.00p 128202
21/10/2024 716.00p 727.81p 714.00p 718.00p 138482
18/10/2024 726.00p 726.00p 716.00p 726.00p 58296
17/10/2024 720.00p 729.00p 714.00p 729.00p 83834
16/10/2024 712.00p 723.49p 708.40p 714.00p 122369
15/10/2024 710.00p 716.00p 708.00p 709.00p 121238
14/10/2024 710.00p 715.17p 708.22p 711.00p 45312
11/10/2024 710.00p 714.00p 704.00p 710.00p 139915
10/10/2024 710.00p 714.00p 702.00p 707.00p 133244
09/10/2024 706.00p 710.00p 703.80p 706.00p 31254
08/10/2024 706.00p 708.00p 702.00p 708.00p 55938
07/10/2024 712.00p 718.00p 710.00p 710.00p 46038
04/10/2024 708.00p 710.00p 705.19p 710.00p 56073
03/10/2024 708.00p 714.00p 706.00p 706.00p 29559
02/10/2024 712.00p 719.00p 706.00p 706.00p 109307
01/10/2024 708.00p 714.00p 704.00p 711.00p 42235
30/09/2024 710.00p 718.00p 706.00p 706.00p 59323
27/09/2024 706.00p 715.03p 706.00p 710.00p 65184
26/09/2024 718.00p 724.00p 707.80p 708.00p 147302
25/09/2024 716.00p 718.00p 706.00p 706.00p 138857

*Close Price adjusted for both dividends and splits