JPMorgan UK Smaller Companies Investment Trust (JMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan UK Smaller Companies Investment Trust

Date Open High Low Close* Volume
28/02/2024 281.00p 284.60p 278.00p 279.00p 170282
27/02/2024 284.00p 289.00p 281.00p 281.00p 112296
26/02/2024 282.00p 285.72p 281.50p 283.00p 196857
23/02/2024 284.00p 286.00p 282.31p 285.00p 179711
22/02/2024 282.00p 287.44p 281.17p 282.00p 113978
21/02/2024 281.00p 287.00p 280.00p 280.00p 27838
20/02/2024 284.00p 286.00p 281.00p 282.00p 85506
19/02/2024 285.00p 287.00p 281.60p 284.50p 52053
16/02/2024 285.00p 285.00p 282.00p 282.00p 314664
15/02/2024 284.00p 286.00p 282.38p 284.00p 132901
14/02/2024 285.00p 286.05p 283.00p 283.00p 146909
13/02/2024 286.00p 290.00p 283.00p 285.00p 57469
12/02/2024 284.00p 289.00p 284.00p 286.00p 104377
09/02/2024 286.00p 288.00p 285.00p 285.00p 64808
08/02/2024 290.00p 292.00p 277.00p 285.00p 122299
07/02/2024 287.00p 292.00p 285.00p 285.00p 114310
06/02/2024 287.00p 292.00p 285.00p 285.00p 410380
05/02/2024 287.00p 291.00p 285.00p 285.00p 111689
02/02/2024 287.00p 292.00p 286.12p 287.00p 185185
01/02/2024 288.00p 292.00p 285.00p 285.00p 55353
31/01/2024 289.00p 291.00p 288.36p 290.00p 111799
30/01/2024 291.00p 292.01p 290.00p 290.00p 539641
29/01/2024 291.00p 291.00p 288.00p 288.00p 101892
26/01/2024 287.00p 290.87p 286.66p 290.50p 82435
25/01/2024 286.00p 290.00p 285.37p 286.00p 133762
24/01/2024 285.00p 288.60p 283.68p 287.50p 194966
23/01/2024 284.00p 288.44p 283.16p 284.00p 477018
22/01/2024 285.00p 287.88p 282.66p 283.00p 419833
19/01/2024 283.00p 289.00p 283.00p 283.00p 508578
18/01/2024 284.00p 289.00p 283.00p 284.00p 238219
17/01/2024 286.00p 287.28p 282.00p 286.00p 55397
16/01/2024 286.00p 289.70p 286.00p 286.00p 26970
15/01/2024 289.00p 292.00p 287.00p 287.00p 151064
12/01/2024 288.00p 291.65p 288.00p 288.00p 126775
11/01/2024 292.00p 292.00p 288.62p 289.00p 106791
10/01/2024 290.00p 292.00p 288.37p 290.00p 113417
09/01/2024 291.00p 293.00p 288.06p 290.00p 88110
08/01/2024 289.00p 292.00p 287.10p 290.00p 50938
05/01/2024 289.00p 293.00p 289.00p 289.00p 230719
04/01/2024 293.00p 293.44p 291.00p 291.00p 123074
03/01/2024 293.00p 297.69p 290.00p 290.00p 98172
02/01/2024 295.00p 298.62p 292.00p 293.00p 233511
29/12/2023 292.00p 296.25p 288.64p 294.00p 149447
28/12/2023 288.00p 290.76p 286.29p 290.00p 43624
27/12/2023 285.00p 290.00p 282.00p 290.00p 86313
22/12/2023 285.00p 287.00p 280.00p 285.00p 86146
21/12/2023 283.00p 286.00p 280.00p 286.00p 77731
20/12/2023 283.00p 286.00p 282.20p 286.00p 253189
19/12/2023 283.00p 284.00p 278.94p 281.00p 85791
18/12/2023 278.00p 284.00p 278.00p 284.00p 172626
15/12/2023 282.00p 285.00p 278.00p 279.00p 134339
14/12/2023 280.00p 281.40p 275.25p 280.00p 160518
13/12/2023 275.00p 276.28p 272.00p 272.00p 86709
12/12/2023 273.00p 276.74p 271.32p 272.50p 145212
11/12/2023 276.00p 277.75p 270.00p 272.00p 284497
08/12/2023 269.00p 277.00p 263.73p 270.50p 178061
07/12/2023 268.00p 268.00p 263.36p 267.50p 76655
06/12/2023 268.00p 271.00p 263.94p 267.50p 145549
05/12/2023 265.00p 269.00p 262.25p 266.50p 354695
04/12/2023 263.00p 265.70p 261.50p 261.50p 157735
01/12/2023 263.00p 264.50p 261.19p 264.00p 52777
30/11/2023 263.00p 266.00p 260.72p 262.00p 121814
29/11/2023 263.00p 265.00p 260.60p 265.00p 55554
28/11/2023 262.00p 266.00p 260.20p 262.00p 39064
27/11/2023 263.00p 264.92p 260.63p 263.00p 56381
24/11/2023 264.00p 266.00p 260.00p 264.00p 71794
23/11/2023 263.00p 265.94p 258.00p 263.50p 46945
22/11/2023 262.00p 264.25p 260.40p 261.00p 65046
21/11/2023 265.00p 265.00p 260.00p 264.00p 175480
20/11/2023 262.00p 266.12p 260.79p 264.00p 63403
17/11/2023 261.00p 265.00p 257.28p 265.00p 100082
16/11/2023 260.00p 261.00p 256.00p 259.00p 51025
15/11/2023 261.00p 263.00p 255.10p 260.50p 93715
14/11/2023 250.00p 256.00p 248.00p 256.00p 156200
13/11/2023 252.00p 252.00p 246.75p 252.00p 57451
10/11/2023 246.00p 250.00p 245.00p 249.00p 147583
09/11/2023 249.00p 250.98p 246.01p 249.00p 55507
08/11/2023 248.00p 251.00p 246.48p 248.50p 63790
07/11/2023 249.00p 251.00p 247.45p 248.50p 24172
06/11/2023 249.00p 250.45p 248.48p 249.00p 30081
03/11/2023 249.00p 250.16p 246.56p 249.00p 215201
02/11/2023 242.00p 246.28p 239.44p 246.00p 137747
01/11/2023 236.00p 239.11p 235.10p 239.00p 68403
31/10/2023 237.00p 241.00p 233.10p 236.00p 99124
30/10/2023 235.00p 237.00p 229.78p 236.00p 97683
27/10/2023 230.00p 232.00p 229.00p 230.00p 63581
26/10/2023 232.00p 232.00p 229.00p 230.00p 56555
25/10/2023 239.00p 243.10p 237.00p 238.00p 92015
24/10/2023 239.00p 242.88p 238.00p 239.00p 56638
23/10/2023 242.00p 244.28p 238.00p 240.00p 131908
20/10/2023 244.00p 245.25p 237.00p 240.00p 132442
19/10/2023 245.00p 246.80p 244.20p 246.00p 61827
18/10/2023 247.00p 248.92p 245.00p 245.00p 147179
17/10/2023 245.00p 250.00p 244.09p 247.00p 216809
16/10/2023 249.00p 253.17p 245.48p 247.00p 116559
13/10/2023 251.00p 254.00p 249.50p 249.50p 203633
12/10/2023 253.00p 254.00p 251.50p 251.50p 246927
11/10/2023 253.00p 255.00p 251.00p 251.50p 86291
10/10/2023 252.00p 255.40p 251.00p 251.00p 44100
09/10/2023 252.00p 254.52p 250.00p 251.00p 122744
06/10/2023 255.00p 259.00p 252.90p 254.50p 74668
05/10/2023 255.00p 255.00p 253.56p 254.00p 75443
04/10/2023 260.00p 261.22p 253.00p 254.00p 101787
03/10/2023 260.00p 261.92p 257.00p 257.00p 97906
02/10/2023 265.00p 271.00p 260.89p 261.00p 63660
29/09/2023 267.00p 269.83p 264.60p 265.50p 48984
28/09/2023 266.00p 270.02p 263.00p 265.50p 98337
27/09/2023 265.00p 267.78p 265.00p 265.00p 80320
26/09/2023 269.00p 269.34p 268.00p 268.50p 72049
25/09/2023 269.00p 272.00p 264.85p 270.00p 78751
22/09/2023 270.00p 270.80p 266.30p 268.00p 41660
21/09/2023 265.00p 268.00p 265.00p 268.00p 63967
20/09/2023 265.00p 269.62p 264.78p 268.00p 104177
19/09/2023 264.00p 265.86p 261.95p 264.00p 33558
18/09/2023 264.00p 267.00p 261.66p 263.00p 75382
15/09/2023 266.00p 267.30p 264.00p 265.00p 60999
14/09/2023 260.00p 266.00p 260.00p 266.00p 57224
13/09/2023 263.00p 263.88p 260.00p 260.00p 28736
12/09/2023 263.00p 265.00p 262.00p 263.00p 34310
11/09/2023 265.00p 265.00p 262.46p 264.00p 55952
08/09/2023 262.00p 262.54p 260.30p 262.00p 42190
07/09/2023 261.00p 263.00p 260.00p 263.00p 30060
06/09/2023 262.00p 263.85p 261.44p 262.50p 60290
05/09/2023 263.00p 263.13p 261.60p 263.00p 45686
04/09/2023 263.00p 268.00p 262.70p 263.00p 79097
01/09/2023 261.00p 265.00p 261.00p 261.00p 28495
31/08/2023 262.00p 265.00p 262.00p 262.00p 37662
30/08/2023 265.00p 265.18p 263.44p 264.00p 38462
29/08/2023 262.00p 264.00p 260.80p 263.50p 90357
25/08/2023 261.00p 261.25p 259.00p 260.00p 59249
24/08/2023 261.00p 267.20p 261.00p 261.50p 64747
23/08/2023 260.00p 262.00p 259.45p 262.00p 57725
22/08/2023 260.00p 262.00p 259.26p 260.50p 50929
21/08/2023 261.00p 261.64p 259.00p 259.00p 40153
18/08/2023 265.00p 266.02p 259.30p 260.00p 94634
17/08/2023 267.00p 271.00p 266.00p 266.50p 71743
16/08/2023 269.00p 273.00p 267.45p 269.00p 66421
15/08/2023 268.00p 271.00p 268.35p 271.00p 49979
14/08/2023 268.00p 272.38p 268.00p 271.50p 33078
11/08/2023 270.00p 274.00p 268.00p 271.50p 97076
10/08/2023 272.00p 276.23p 270.00p 271.50p 109273
09/08/2023 272.00p 272.48p 271.19p 271.50p 77085
08/08/2023 272.00p 272.52p 270.79p 272.00p 37427
07/08/2023 273.00p 273.00p 270.00p 271.50p 46401
04/08/2023 273.00p 275.00p 271.25p 273.00p 57357
03/08/2023 271.00p 273.00p 269.57p 273.00p 78321
02/08/2023 268.00p 272.64p 268.00p 271.00p 69253
01/08/2023 275.00p 275.00p 271.00p 275.00p 77023
31/07/2023 276.00p 278.00p 271.00p 277.00p 117610
28/07/2023 275.00p 278.00p 271.00p 274.50p 136962
27/07/2023 274.00p 275.00p 270.76p 275.00p 53198
26/07/2023 272.00p 275.00p 270.00p 271.50p 75008
25/07/2023 271.00p 276.00p 270.40p 275.00p 44902
24/07/2023 271.00p 273.35p 270.42p 271.00p 17291
21/07/2023 272.00p 276.00p 270.42p 271.00p 30247
20/07/2023 272.00p 276.10p 270.00p 272.00p 62152
19/07/2023 274.00p 277.55p 270.78p 273.00p 163380
18/07/2023 270.00p 274.00p 266.08p 267.00p 134553
17/07/2023 270.00p 274.00p 270.00p 271.00p 35455
14/07/2023 272.00p 273.16p 271.06p 273.00p 30348
13/07/2023 274.00p 276.00p 271.06p 273.00p 52514
12/07/2023 273.00p 274.00p 267.06p 274.00p 28813
11/07/2023 269.00p 271.00p 266.45p 269.00p 49584
10/07/2023 270.00p 270.17p 266.31p 270.00p 27647
07/07/2023 267.00p 269.90p 265.00p 267.00p 54778
06/07/2023 271.00p 272.50p 266.00p 269.00p 314988
05/07/2023 273.00p 276.00p 270.00p 273.00p 27154
04/07/2023 272.00p 276.00p 271.25p 276.00p 45683
03/07/2023 272.00p 277.00p 270.75p 276.00p 144390
30/06/2023 272.00p 273.00p 270.00p 270.00p 33243
29/06/2023 273.00p 274.00p 270.00p 274.00p 28950
28/06/2023 269.00p 275.00p 268.03p 275.00p 96004
27/06/2023 272.00p 273.00p 268.00p 270.00p 35092
26/06/2023 272.00p 278.00p 267.00p 270.00p 70904
23/06/2023 280.00p 282.04p 271.00p 275.00p 122010
22/06/2023 280.00p 287.00p 279.30p 280.50p 45424
21/06/2023 285.00p 287.00p 280.77p 283.00p 36650
20/06/2023 285.00p 286.00p 282.50p 284.50p 48432
19/06/2023 284.00p 287.00p 283.20p 287.00p 27523
16/06/2023 286.00p 286.00p 283.00p 286.00p 97197
15/06/2023 286.00p 287.00p 283.49p 284.50p 69477
14/06/2023 286.00p 287.00p 283.00p 284.50p 48140
13/06/2023 286.00p 286.50p 283.50p 283.50p 60150
12/06/2023 284.00p 285.94p 283.84p 284.00p 179162
09/06/2023 282.00p 286.00p 282.00p 283.00p 54185
08/06/2023 284.00p 286.00p 283.00p 283.00p 30876
07/06/2023 284.00p 286.00p 284.36p 285.00p 54522
06/06/2023 284.00p 285.00p 283.00p 283.00p 95776
05/06/2023 281.00p 284.50p 278.50p 283.00p 146608
02/06/2023 277.00p 281.00p 274.75p 279.50p 187955
01/06/2023 270.00p 276.00p 269.74p 272.50p 351157
31/05/2023 268.00p 271.00p 265.80p 268.00p 41543
30/05/2023 268.00p 273.00p 266.00p 267.50p 85168
26/05/2023 268.00p 268.75p 268.00p 268.00p 25905
25/05/2023 271.00p 273.00p 266.63p 269.50p 26509
24/05/2023 271.00p 274.00p 267.00p 267.00p 45658
23/05/2023 274.00p 276.16p 271.00p 271.00p 114635
22/05/2023 274.00p 277.00p 273.00p 273.00p 51638
19/05/2023 275.00p 278.00p 272.00p 273.00p 80433
18/05/2023 277.00p 278.00p 273.00p 275.50p 81906

*Close Price adjusted for both dividends and splits