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
17/05/2023 277.00p 277.00p 272.60p 277.00p 32719
16/05/2023 273.00p 279.00p 273.00p 277.00p 47229
15/05/2023 279.00p 279.46p 275.64p 277.00p 72346
12/05/2023 276.00p 278.00p 274.00p 276.00p 28029
11/05/2023 276.00p 280.00p 276.00p 276.50p 68461
10/05/2023 276.00p 277.48p 273.00p 275.00p 16404
09/05/2023 276.00p 279.00p 272.00p 272.00p 36672
05/05/2023 279.00p 279.00p 273.00p 273.00p 83047
04/05/2023 275.00p 278.00p 273.60p 274.00p 95643
03/05/2023 275.00p 277.00p 274.00p 275.00p 228046
02/05/2023 273.00p 275.00p 270.43p 273.50p 82695
28/04/2023 271.00p 273.00p 270.00p 273.00p 59850
27/04/2023 269.00p 271.00p 266.33p 269.50p 24018
26/04/2023 267.00p 268.54p 266.33p 267.50p 35457
25/04/2023 267.00p 269.64p 266.40p 267.00p 69918
24/04/2023 270.00p 271.00p 265.84p 267.00p 63723
21/04/2023 270.00p 270.00p 265.90p 268.00p 76477
20/04/2023 269.00p 270.40p 267.01p 267.50p 31680
19/04/2023 269.00p 271.00p 266.80p 268.00p 94610
18/04/2023 272.00p 272.00p 267.00p 267.00p 49743
17/04/2023 272.00p 272.00p 268.40p 270.00p 82562
14/04/2023 265.00p 272.00p 262.16p 270.00p 63093
13/04/2023 264.00p 265.00p 260.95p 264.00p 166152
12/04/2023 264.00p 264.25p 259.49p 262.50p 82928
11/04/2023 260.00p 264.25p 260.00p 263.00p 64582
06/04/2023 256.00p 259.50p 256.00p 258.50p 85891
05/04/2023 257.00p 261.75p 256.00p 256.00p 72025
04/04/2023 258.00p 261.00p 257.00p 260.00p 163277
03/04/2023 262.00p 263.00p 256.00p 258.00p 220884
31/03/2023 262.00p 262.00p 257.32p 258.00p 87542
30/03/2023 260.00p 262.00p 256.79p 259.00p 160787
29/03/2023 256.00p 258.50p 255.00p 258.50p 92076
28/03/2023 258.00p 260.40p 254.00p 257.50p 134524
27/03/2023 260.00p 264.00p 258.00p 258.00p 93339
24/03/2023 259.00p 261.00p 256.75p 260.00p 55572
23/03/2023 260.00p 263.00p 259.00p 261.00p 56194
22/03/2023 259.00p 263.00p 259.00p 261.00p 57802
21/03/2023 260.00p 261.20p 258.25p 260.00p 35557
20/03/2023 255.00p 261.00p 254.63p 259.50p 46658
17/03/2023 261.00p 265.50p 256.00p 260.00p 68038
16/03/2023 260.00p 264.00p 258.00p 261.00p 43359
15/03/2023 260.00p 269.00p 256.20p 257.50p 143783
14/03/2023 262.00p 267.00p 260.00p 263.50p 104490
13/03/2023 262.00p 271.00p 260.00p 263.00p 153716
10/03/2023 271.00p 273.00p 266.00p 271.00p 69489
09/03/2023 275.00p 277.00p 272.00p 275.00p 87853
08/03/2023 275.00p 278.00p 271.88p 274.50p 71783
07/03/2023 279.00p 281.00p 276.50p 278.00p 75128
06/03/2023 279.00p 281.00p 278.00p 280.00p 118716
03/03/2023 279.00p 283.00p 276.00p 279.00p 78496
02/03/2023 278.00p 282.00p 276.00p 277.50p 100530
01/03/2023 279.00p 282.00p 277.78p 279.00p 50798
28/02/2023 280.00p 282.00p 276.00p 278.50p 149701
27/02/2023 278.00p 284.00p 278.00p 282.00p 49145
24/02/2023 285.00p 289.00p 281.00p 281.00p 91033
23/02/2023 288.00p 291.00p 285.02p 287.00p 55948
22/02/2023 289.00p 293.00p 284.10p 288.00p 65817
21/02/2023 292.00p 299.00p 290.85p 292.00p 40696
20/02/2023 292.00p 297.00p 292.00p 294.50p 40245
17/02/2023 294.00p 299.00p 293.94p 296.00p 49072
16/02/2023 292.00p 297.68p 292.00p 296.00p 44461
15/02/2023 292.00p 297.00p 292.00p 292.00p 37567
14/02/2023 297.00p 299.00p 294.50p 294.50p 34447
13/02/2023 296.00p 300.00p 295.00p 295.00p 66570
10/02/2023 301.00p 302.00p 296.00p 298.50p 81816
09/02/2023 301.00p 303.00p 298.52p 300.00p 38093
08/02/2023 301.00p 303.00p 297.88p 301.50p 138671
07/02/2023 296.00p 303.00p 296.00p 297.00p 26174
06/02/2023 295.00p 303.00p 295.00p 295.00p 37966
03/02/2023 297.00p 303.18p 297.00p 297.00p 45037
02/02/2023 296.00p 302.00p 295.83p 301.00p 51085
01/02/2023 297.00p 298.00p 292.80p 294.00p 89184
31/01/2023 292.00p 297.00p 290.50p 291.00p 36572
30/01/2023 292.00p 298.13p 292.00p 298.00p 74019
27/01/2023 296.00p 297.00p 293.91p 296.50p 76319
26/01/2023 295.00p 296.00p 292.21p 296.00p 44040
25/01/2023 285.00p 295.00p 289.00p 290.50p 12664
24/01/2023 285.00p 293.00p 288.00p 292.50p 53786
23/01/2023 285.00p 291.00p 284.00p 290.00p 40017
20/01/2023 285.00p 292.00p 285.00p 287.00p 155293
19/01/2023 290.00p 291.56p 285.03p 285.50p 48388
18/01/2023 290.00p 297.00p 289.00p 289.00p 84804
17/01/2023 289.00p 296.00p 288.64p 289.00p 101893
16/01/2023 293.00p 296.00p 292.00p 294.00p 70907
13/01/2023 293.00p 293.00p 290.31p 292.00p 49258
12/01/2023 293.00p 293.00p 287.84p 292.00p 103073
11/01/2023 289.00p 292.00p 286.00p 291.00p 106411
10/01/2023 290.00p 291.00p 286.00p 287.50p 47913
09/01/2023 286.00p 289.86p 286.00p 288.50p 78877
06/01/2023 289.00p 291.00p 283.00p 287.00p 65965
05/01/2023 289.00p 289.00p 283.82p 286.50p 38656
04/01/2023 290.00p 290.00p 284.03p 290.00p 32906
03/01/2023 284.00p 287.00p 277.90p 287.00p 66243
30/12/2022 284.00p 284.00p 277.00p 277.00p 27834
29/12/2022 280.00p 283.00p 278.05p 280.00p 21521
28/12/2022 283.00p 286.00p 280.88p 285.00p 38477
23/12/2022 284.00p 284.00p 281.30p 284.00p 8556
22/12/2022 286.00p 286.00p 280.34p 282.00p 91920
21/12/2022 284.00p 286.00p 279.12p 284.00p 128659
20/12/2022 278.00p 282.00p 277.79p 282.00p 44848
19/12/2022 278.00p 284.00p 277.10p 278.00p 68623
16/12/2022 280.00p 284.80p 277.00p 277.00p 57885
15/12/2022 285.00p 287.00p 283.50p 283.50p 17154
14/12/2022 285.00p 288.00p 283.50p 283.50p 30278
13/12/2022 285.00p 288.00p 281.00p 284.00p 67372
12/12/2022 284.00p 289.00p 282.05p 284.00p 17099
09/12/2022 285.00p 286.00p 281.80p 283.00p 29474
08/12/2022 285.00p 288.50p 281.00p 281.00p 41543
07/12/2022 290.00p 295.00p 284.33p 285.50p 101113
06/12/2022 289.00p 293.00p 289.00p 293.00p 63575
05/12/2022 293.00p 295.00p 292.06p 293.00p 39076
02/12/2022 292.00p 295.00p 290.00p 291.50p 115651
01/12/2022 293.00p 294.00p 289.25p 293.00p 92865
30/11/2022 285.00p 293.00p 285.00p 291.50p 114723
29/11/2022 288.00p 289.00p 286.86p 289.00p 14282
28/11/2022 281.00p 287.00p 280.70p 285.00p 61092
25/11/2022 284.00p 286.00p 282.00p 282.00p 20528
24/11/2022 284.00p 285.00p 281.82p 282.00p 51284
23/11/2022 283.00p 284.50p 279.60p 283.00p 379574
22/11/2022 282.00p 285.00p 278.68p 282.00p 78497
21/11/2022 282.00p 284.00p 278.06p 281.00p 47592
18/11/2022 282.00p 282.00p 278.63p 280.00p 21492
17/11/2022 277.00p 281.78p 277.00p 278.50p 47619
16/11/2022 281.00p 285.55p 277.96p 279.50p 122965
15/11/2022 285.00p 287.00p 281.00p 281.50p 81008
14/11/2022 284.00p 287.94p 282.00p 285.50p 246663
11/11/2022 278.00p 288.00p 277.00p 285.50p 220880
10/11/2022 266.00p 278.00p 264.25p 278.00p 132382
09/11/2022 271.00p 272.00p 268.15p 271.50p 72510
08/11/2022 264.00p 271.00p 264.00p 269.00p 77998
07/11/2022 267.00p 270.50p 262.50p 268.50p 93600
04/11/2022 266.00p 266.00p 259.50p 265.00p 65259
03/11/2022 262.00p 265.00p 260.00p 260.00p 76422
02/11/2022 263.00p 267.00p 261.50p 264.50p 28100
01/11/2022 263.00p 265.00p 260.36p 263.50p 125486
31/10/2022 257.00p 259.75p 256.06p 259.50p 135542
28/10/2022 259.00p 261.19p 255.00p 258.50p 93836
27/10/2022 262.00p 262.06p 259.99p 261.00p 59432
26/10/2022 260.00p 265.30p 256.60p 260.00p 122265
25/10/2022 245.00p 258.00p 243.70p 257.00p 120849
24/10/2022 245.00p 248.00p 241.54p 246.50p 69652
21/10/2022 242.00p 245.47p 240.25p 243.50p 500969
20/10/2022 244.00p 246.68p 240.12p 246.00p 89015
19/10/2022 243.00p 248.00p 241.16p 242.00p 64779
18/10/2022 244.00p 246.00p 242.50p 243.00p 680917
17/10/2022 239.00p 243.45p 236.47p 242.50p 162752
14/10/2022 237.00p 244.00p 230.00p 237.00p 189249
13/10/2022 231.00p 242.00p 230.00p 236.00p 197933
12/10/2022 236.00p 240.50p 231.12p 234.00p 73373
11/10/2022 243.00p 245.00p 238.00p 238.00p 177708
10/10/2022 241.00p 243.30p 241.00p 242.50p 103735
07/10/2022 245.00p 249.00p 242.00p 243.00p 455648
06/10/2022 246.00p 249.00p 244.78p 247.00p 233436
05/10/2022 245.00p 248.00p 243.75p 245.00p 571923
04/10/2022 245.00p 250.00p 242.90p 250.00p 270873
03/10/2022 242.00p 244.00p 237.00p 240.00p 373998
30/09/2022 243.00p 244.00p 238.19p 241.50p 139206
29/09/2022 242.00p 248.00p 237.60p 239.50p 254548
28/09/2022 246.00p 249.80p 235.14p 249.00p 174429
27/09/2022 254.00p 259.00p 250.00p 251.50p 33833
26/09/2022 253.00p 255.20p 250.10p 255.00p 61334
23/09/2022 257.00p 264.00p 254.00p 254.00p 55954
22/09/2022 259.00p 264.00p 257.00p 257.00p 62407
21/09/2022 261.00p 263.00p 259.20p 263.00p 71134
20/09/2022 263.00p 267.00p 256.00p 261.00p 78611
19/09/2022 260.00p 266.80p 260.00p 260.00p 95770
16/09/2022 260.00p 266.80p 260.00p 260.00p 95770
15/09/2022 265.00p 270.00p 263.03p 266.00p 106101
14/09/2022 265.00p 272.00p 260.63p 264.50p 106351
13/09/2022 275.00p 278.62p 267.00p 267.00p 127643
12/09/2022 272.00p 276.00p 268.75p 276.00p 65719
09/09/2022 266.00p 272.75p 266.00p 269.00p 81400
08/09/2022 263.00p 270.00p 263.00p 270.00p 45672
07/09/2022 265.00p 267.00p 261.49p 265.00p 62978
06/09/2022 263.00p 269.00p 262.03p 265.00p 87868
05/09/2022 265.00p 271.00p 260.00p 264.00p 56247
02/09/2022 270.00p 274.00p 266.00p 273.00p 76123
01/09/2022 283.00p 283.00p 267.03p 270.00p 83777
31/08/2022 282.00p 290.00p 281.00p 282.50p 19976
30/08/2022 282.00p 289.00p 281.25p 284.50p 73713
29/08/2022 286.00p 291.00p 285.00p 286.50p 25033
26/08/2022 286.00p 291.00p 285.00p 286.50p 25033
25/08/2022 285.00p 290.00p 281.87p 285.50p 31113
24/08/2022 283.00p 286.52p 277.49p 283.00p 101150
23/08/2022 290.00p 291.00p 285.00p 285.00p 99035
22/08/2022 305.00p 305.00p 293.00p 295.50p 201222
19/08/2022 305.00p 309.00p 304.37p 305.00p 175963
18/08/2022 307.00p 307.53p 305.71p 306.00p 28565
17/08/2022 309.00p 313.20p 307.00p 307.00p 160732
16/08/2022 310.00p 315.00p 307.83p 310.00p 288041
15/08/2022 309.00p 311.89p 306.00p 307.00p 46976
12/08/2022 305.00p 310.97p 301.00p 305.00p 81400
11/08/2022 304.00p 308.80p 303.31p 305.00p 174497
10/08/2022 299.00p 304.00p 296.72p 301.50p 68092
09/08/2022 295.00p 304.00p 295.00p 295.00p 87904
08/08/2022 304.00p 304.00p 295.00p 295.00p 60833
05/08/2022 302.00p 303.00p 296.00p 298.50p 136967
04/08/2022 299.00p 300.00p 294.66p 297.00p 98526
03/08/2022 299.00p 299.00p 292.37p 293.00p 130353
02/08/2022 293.00p 299.00p 291.00p 292.50p 103634

*Close Price adjusted for both dividends and splits