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
01/08/2022 296.00p 304.00p 295.00p 297.50p 137838
29/07/2022 291.00p 304.00p 291.00p 297.00p 139770
28/07/2022 292.00p 295.00p 287.00p 288.50p 81448
27/07/2022 286.00p 292.00p 283.68p 286.50p 164401
26/07/2022 287.00p 288.70p 280.00p 285.00p 282981
25/07/2022 274.00p 292.00p 269.76p 283.50p 453977
22/07/2022 270.00p 275.95p 267.88p 273.00p 98779
21/07/2022 267.00p 270.45p 264.84p 268.00p 24658
20/07/2022 263.00p 268.00p 256.00p 268.00p 57961
19/07/2022 253.00p 263.00p 253.00p 259.50p 126404
18/07/2022 257.00p 262.00p 255.00p 255.00p 72898
15/07/2022 257.00p 258.50p 253.00p 258.50p 15200
14/07/2022 251.00p 254.00p 252.00p 252.00p 52927
13/07/2022 251.00p 257.00p 251.00p 254.50p 45097
12/07/2022 255.00p 257.00p 253.00p 255.00p 64600
11/07/2022 255.00p 256.95p 253.20p 256.50p 70355
08/07/2022 255.00p 262.00p 255.00p 256.00p 19303
07/07/2022 257.00p 260.21p 256.00p 258.50p 105296
06/07/2022 255.00p 263.00p 255.00p 260.00p 52264
05/07/2022 261.00p 264.00p 256.00p 256.00p 51180
04/07/2022 261.00p 261.06p 257.25p 258.50p 33605
01/07/2022 258.00p 262.00p 256.05p 258.00p 57919
30/06/2022 258.00p 263.00p 256.65p 258.00p 31625
29/06/2022 269.00p 269.00p 262.97p 266.00p 73662
28/06/2022 268.00p 269.62p 264.48p 269.00p 41653
27/06/2022 267.00p 267.00p 262.80p 265.00p 113028
24/06/2022 263.00p 267.00p 259.68p 266.00p 51874
23/06/2022 268.00p 268.00p 258.03p 262.00p 62469
22/06/2022 262.00p 263.00p 258.00p 263.00p 62659
21/06/2022 272.00p 272.00p 264.00p 264.00p 66868
20/06/2022 269.00p 269.10p 261.00p 266.00p 83970
17/06/2022 265.00p 269.00p 264.00p 264.00p 83369
16/06/2022 273.00p 273.00p 264.00p 264.00p 47742
15/06/2022 273.00p 275.34p 272.00p 273.00p 40034
14/06/2022 271.00p 278.00p 270.00p 270.00p 49589
13/06/2022 280.00p 288.35p 271.00p 271.00p 108699
10/06/2022 285.00p 287.64p 282.00p 282.00p 114577
09/06/2022 289.00p 291.80p 288.00p 288.00p 61406
08/06/2022 295.00p 295.11p 290.00p 290.00p 44105
07/06/2022 293.00p 295.00p 293.00p 294.00p 51973
06/06/2022 298.00p 298.00p 289.40p 295.00p 104904
03/06/2022 297.00p 297.00p 289.00p 290.00p 128718
02/06/2022 297.00p 297.00p 289.00p 290.00p 128718
01/06/2022 297.00p 297.00p 289.00p 290.00p 128718
31/05/2022 296.00p 296.00p 289.10p 290.00p 56077
30/05/2022 290.00p 295.00p 286.52p 292.00p 62041
27/05/2022 284.00p 290.00p 284.00p 290.00p 42473
26/05/2022 290.00p 290.00p 284.49p 287.00p 33630
25/05/2022 285.00p 287.00p 282.00p 287.00p 24385
24/05/2022 284.00p 287.00p 280.00p 283.50p 42809
23/05/2022 290.00p 290.00p 283.00p 286.00p 116533
20/05/2022 286.00p 288.00p 281.00p 281.00p 74902
19/05/2022 281.00p 283.00p 277.00p 282.50p 74832
18/05/2022 286.00p 288.00p 283.00p 288.00p 132465
17/05/2022 284.00p 285.89p 280.00p 285.00p 115068
16/05/2022 280.00p 283.00p 278.95p 280.00p 34309
13/05/2022 275.00p 282.00p 274.45p 281.00p 87042
12/05/2022 274.00p 277.00p 271.00p 275.00p 74851
11/05/2022 281.00p 282.00p 276.00p 278.00p 160967
10/05/2022 277.00p 281.00p 270.00p 276.00p 335391
09/05/2022 288.00p 292.00p 275.00p 275.00p 191588
06/05/2022 295.00p 298.00p 289.00p 289.00p 78354
05/05/2022 306.00p 307.00p 298.00p 299.00p 48586
04/05/2022 310.00p 311.00p 297.53p 304.00p 77445
03/05/2022 313.00p 319.00p 310.00p 310.50p 95324
02/05/2022 318.00p 319.00p 312.63p 315.00p 34445
29/04/2022 318.00p 319.00p 312.63p 315.00p 34445
28/04/2022 318.00p 319.00p 310.50p 313.50p 58419
27/04/2022 313.00p 313.99p 310.00p 311.50p 81415
26/04/2022 326.00p 329.00p 313.00p 313.00p 100188
25/04/2022 327.00p 333.00p 320.00p 324.00p 74957
22/04/2022 335.00p 341.00p 332.00p 333.00p 48267
21/04/2022 338.00p 340.00p 334.79p 337.50p 22107
20/04/2022 333.00p 337.00p 333.79p 335.50p 52194
19/04/2022 333.00p 336.62p 332.22p 334.00p 46874
18/04/2022 337.00p 338.64p 332.00p 332.00p 41503
15/04/2022 337.00p 338.64p 332.00p 332.00p 41503
14/04/2022 337.00p 338.64p 332.00p 332.00p 41503
13/04/2022 332.00p 336.00p 332.00p 336.00p 49735
12/04/2022 339.00p 341.15p 333.00p 337.00p 66624
11/04/2022 335.00p 342.00p 335.00p 342.00p 122730
08/04/2022 339.00p 342.00p 338.45p 342.00p 42784
07/04/2022 336.00p 343.00p 335.00p 335.00p 61009
06/04/2022 336.00p 345.00p 334.00p 337.00p 163766
05/04/2022 340.00p 343.00p 338.53p 343.00p 123487
04/04/2022 335.00p 343.43p 335.00p 340.00p 180610
01/04/2022 330.00p 339.75p 330.00p 339.50p 108015
31/03/2022 332.00p 339.00p 332.00p 339.00p 35286
30/03/2022 336.00p 338.00p 333.00p 333.00p 76904
29/03/2022 335.00p 335.99p 331.00p 335.50p 87326
28/03/2022 325.00p 334.00p 325.00p 326.00p 69488
25/03/2022 322.00p 335.00p 322.00p 329.50p 84617
24/03/2022 325.00p 335.00p 325.00p 328.00p 63057
23/03/2022 334.00p 334.00p 327.78p 334.00p 89503
22/03/2022 325.00p 332.00p 322.57p 330.00p 96674
21/03/2022 323.00p 325.00p 320.00p 324.00p 94555
18/03/2022 318.00p 320.87p 314.48p 319.00p 98096
17/03/2022 317.00p 320.04p 307.10p 318.00p 70067
16/03/2022 307.00p 315.50p 302.87p 310.00p 146469
15/03/2022 299.00p 302.31p 296.35p 298.00p 84933
14/03/2022 304.00p 304.00p 301.36p 302.50p 50140
11/03/2022 298.00p 301.67p 293.68p 297.00p 67119
10/03/2022 297.00p 297.00p 289.00p 292.00p 49754
09/03/2022 286.00p 293.04p 279.63p 292.00p 112439
08/03/2022 279.00p 280.49p 271.79p 276.00p 140817
07/03/2022 281.00p 287.81p 267.00p 275.00p 198879
04/03/2022 303.00p 305.00p 288.00p 288.00p 331868
03/03/2022 317.00p 317.60p 305.99p 306.50p 74579
02/03/2022 313.00p 320.00p 308.75p 320.00p 113639
01/03/2022 318.00p 320.00p 309.00p 310.00p 43003
28/02/2022 312.00p 319.00p 309.00p 318.00p 184973
25/02/2022 313.00p 318.00p 308.00p 313.00p 195076
24/02/2022 308.00p 310.79p 301.41p 308.50p 162211
23/02/2022 325.00p 327.00p 319.10p 319.50p 98174
22/02/2022 327.00p 332.00p 321.40p 323.00p 200351
21/02/2022 340.00p 340.00p 331.00p 331.00p 122479
18/02/2022 338.00p 341.00p 335.00p 341.00p 127152
17/02/2022 352.00p 352.00p 340.00p 342.00p 46586
16/02/2022 353.00p 354.00p 346.65p 354.00p 32835
15/02/2022 347.00p 352.00p 345.00p 349.50p 126439
14/02/2022 349.00p 354.90p 344.00p 344.00p 205882
11/02/2022 354.00p 360.00p 350.42p 360.00p 27260
10/02/2022 360.00p 362.90p 357.00p 357.00p 79384
09/02/2022 361.00p 362.00p 357.00p 362.00p 68905
08/02/2022 354.00p 359.00p 351.79p 352.00p 82598
07/02/2022 353.00p 355.38p 352.25p 355.00p 22956
04/02/2022 360.00p 360.00p 352.75p 353.50p 47636
03/02/2022 365.00p 365.00p 358.37p 363.00p 38293
02/02/2022 365.00p 369.00p 364.00p 368.00p 46206
01/02/2022 363.00p 364.00p 357.00p 362.00p 94693
31/01/2022 353.00p 357.53p 351.00p 353.00p 82959
28/01/2022 352.00p 356.01p 347.06p 351.00p 92967
27/01/2022 353.00p 357.00p 348.79p 355.50p 68048
26/01/2022 344.00p 366.00p 344.00p 358.00p 86548
25/01/2022 345.00p 347.45p 342.63p 345.00p 150720
24/01/2022 369.00p 371.58p 340.00p 340.00p 322414
21/01/2022 374.00p 374.56p 369.00p 369.00p 139832
20/01/2022 380.00p 383.84p 378.00p 382.00p 83517
19/01/2022 380.00p 383.00p 374.60p 377.00p 99425
18/01/2022 387.00p 391.05p 377.00p 383.00p 98226
17/01/2022 387.00p 393.00p 384.44p 393.00p 54118
14/01/2022 390.00p 390.00p 383.00p 383.00p 118522
13/01/2022 388.00p 391.44p 386.00p 386.00p 36754
12/01/2022 390.00p 391.00p 388.00p 391.00p 66312
10/01/2022 390.00p 398.12p 386.00p 389.00p 72839
07/01/2022 397.00p 397.00p 391.00p 393.00p 95775
06/01/2022 400.00p 401.00p 392.00p 392.00p 111731
05/01/2022 403.00p 404.31p 398.00p 399.00p 83035
04/01/2022 406.00p 408.00p 400.00p 403.00p 263909
03/01/2022 401.00p 402.00p 396.00p 397.00p 57989
31/12/2021 401.00p 402.00p 396.00p 397.00p 57989
30/12/2021 401.00p 402.00p 398.60p 402.00p 70867
29/12/2021 403.00p 404.00p 397.00p 397.00p 129936
24/12/2021 397.00p 397.29p 395.00p 397.00p 68643
23/12/2021 392.00p 398.00p 389.00p 398.00p 76582
22/12/2021 388.00p 391.00p 383.04p 389.00p 98776
21/12/2021 388.00p 388.00p 381.00p 385.00p 141151
20/12/2021 378.00p 385.00p 376.00p 382.00p 103746
17/12/2021 385.00p 387.00p 383.50p 387.00p 123180
16/12/2021 389.00p 395.00p 384.00p 384.00p 95174
15/12/2021 389.00p 390.40p 384.00p 384.00p 156209
14/12/2021 393.00p 395.80p 388.00p 388.00p 123944
13/12/2021 401.00p 403.00p 392.75p 393.00p 142402
10/12/2021 400.00p 404.00p 398.00p 401.00p 101051
09/12/2021 404.00p 408.00p 399.92p 403.00p 198636
08/12/2021 402.00p 404.00p 399.00p 399.00p 230752
07/12/2021 394.00p 402.00p 394.00p 402.00p 94648
06/12/2021 392.00p 393.00p 386.00p 388.00p 175899
03/12/2021 392.00p 393.00p 384.36p 385.00p 52069
02/12/2021 389.00p 392.00p 385.00p 391.00p 59672
01/12/2021 389.00p 395.00p 387.00p 392.00p 71875
30/11/2021 377.00p 387.00p 377.00p 387.00p 68340
29/11/2021 390.00p 392.00p 383.00p 384.00p 83399
26/11/2021 390.00p 390.00p 381.20p 382.00p 156586
25/11/2021 397.00p 398.33p 392.52p 393.00p 121750
24/11/2021 395.00p 396.62p 391.32p 395.00p 73799
23/11/2021 399.00p 399.00p 393.00p 396.00p 98525
22/11/2021 403.00p 404.61p 397.23p 399.00p 183594
19/11/2021 405.00p 407.00p 400.00p 401.00p 155433
18/11/2021 403.00p 405.00p 402.33p 405.00p 78984
17/11/2021 400.00p 404.00p 398.32p 401.00p 167840
16/11/2021 404.00p 404.00p 398.00p 402.00p 291899
15/11/2021 401.00p 406.93p 399.00p 402.00p 570853
12/11/2021 392.00p 399.50p 389.00p 399.00p 296368
11/11/2021 386.00p 392.00p 384.00p 391.00p 218211
10/11/2021 385.00p 387.77p 384.00p 385.00p 126668
09/11/2021 389.00p 391.00p 386.00p 386.00p 111448
08/11/2021 393.00p 395.00p 387.25p 390.00p 225760
05/11/2021 397.00p 398.11p 391.16p 393.00p 108030
04/11/2021 391.00p 397.00p 389.24p 392.00p 147917
03/11/2021 390.00p 391.00p 386.75p 387.00p 99421
02/11/2021 387.00p 389.00p 382.50p 389.00p 117290
01/11/2021 390.00p 390.00p 384.00p 388.00p 196906
29/10/2021 388.00p 389.00p 385.09p 389.00p 42994
28/10/2021 384.00p 389.00p 383.00p 387.00p 131803
27/10/2021 393.00p 394.48p 387.50p 392.00p 364871
26/10/2021 394.00p 395.00p 388.00p 394.00p 173656
25/10/2021 400.00p 400.00p 388.50p 390.00p 181848
22/10/2021 394.00p 397.00p 390.00p 397.00p 132307
21/10/2021 395.00p 398.00p 377.00p 390.00p 198712

*Close Price adjusted for both dividends and splits