Jpmorgan Uk Small Cap Growth & Income (JUGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jpmorgan Uk Small Cap Growth & Income

Date Open High Low Close* Volume
23/04/2026 330.50p 332.00p 327.00p 331.50p 96718
22/04/2026 332.50p 334.00p 330.50p 334.00p 138958
21/04/2026 334.00p 334.00p 327.50p 333.00p 170802
20/04/2026 331.50p 335.00p 328.50p 331.00p 136586
17/04/2026 329.50p 337.21p 327.66p 334.00p 170480
15/04/2026 321.50p 327.50p 320.50p 326.00p 225625
14/04/2026 320.50p 326.50p 314.50p 325.00p 256143
13/04/2026 311.50p 320.00p 310.50p 320.00p 202634
10/04/2026 316.50p 319.50p 309.00p 318.50p 171048
09/04/2026 314.50p 317.50p 309.00p 315.50p 304344
08/04/2026 311.50p 317.50p 307.00p 316.00p 181578
07/04/2026 299.00p 309.50p 299.00p 302.00p 321723
02/04/2026 303.00p 306.00p 296.05p 304.50p 329497
01/04/2026 303.00p 308.00p 301.50p 302.00p 159478
31/03/2026 291.00p 297.50p 288.00p 296.00p 311785
30/03/2026 289.50p 293.00p 287.92p 290.00p 243206
27/03/2026 296.00p 303.50p 290.00p 291.00p 302809
26/03/2026 302.00p 305.00p 296.50p 297.00p 73105
25/03/2026 299.50p 307.00p 294.25p 302.00p 249379
24/03/2026 299.00p 303.50p 294.50p 298.50p 151562
23/03/2026 299.00p 303.50p 290.49p 299.00p 417680
20/03/2026 309.00p 315.51p 302.00p 302.00p 303032
19/03/2026 311.00p 315.00p 306.00p 307.00p 221523
18/03/2026 320.50p 324.50p 315.50p 316.00p 389702
17/03/2026 317.00p 324.50p 317.00p 317.00p 251180
16/03/2026 320.00p 326.00p 318.88p 319.00p 291914
13/03/2026 321.00p 337.32p 320.00p 323.50p 156699
12/03/2026 326.00p 329.50p 324.62p 326.00p 157475
11/03/2026 328.50p 330.00p 322.00p 327.00p 47617
10/03/2026 322.00p 334.50p 322.00p 329.00p 293169
09/03/2026 322.00p 330.00p 321.00p 323.00p 318235
06/03/2026 337.00p 346.00p 331.00p 333.50p 98838
05/03/2026 344.00p 346.50p 335.90p 338.00p 206048
04/03/2026 337.50p 343.50p 334.50p 343.00p 201719
03/03/2026 340.50p 348.50p 335.50p 337.50p 310632
02/03/2026 355.00p 355.00p 347.25p 350.50p 232105
27/02/2026 358.00p 359.50p 353.50p 356.00p 177437
26/02/2026 355.50p 359.00p 353.50p 356.00p 114178
25/02/2026 356.00p 359.00p 353.00p 355.50p 179292
24/02/2026 353.00p 355.50p 353.00p 353.50p 112680
23/02/2026 358.00p 358.00p 354.00p 356.00p 281564
20/02/2026 355.00p 360.00p 349.50p 358.00p 177302
19/02/2026 354.50p 355.00p 349.50p 354.50p 158439
18/02/2026 351.50p 358.00p 351.50p 357.00p 113221
17/02/2026 355.00p 357.00p 351.00p 353.50p 140392
16/02/2026 355.00p 356.50p 351.00p 353.00p 162612
13/02/2026 354.50p 357.00p 345.64p 353.00p 178501
12/02/2026 357.00p 357.50p 351.00p 351.00p 272371
11/02/2026 358.00p 358.00p 351.50p 351.50p 295944
10/02/2026 356.50p 358.00p 352.50p 356.50p 87304
09/02/2026 346.50p 356.50p 346.50p 355.50p 399451
06/02/2026 347.50p 350.50p 341.44p 350.50p 581950
05/02/2026 349.00p 349.00p 342.50p 342.50p 284353
04/02/2026 345.00p 349.50p 342.50p 348.00p 354945
03/02/2026 345.00p 346.50p 343.00p 344.50p 196629
02/02/2026 340.00p 344.79p 336.87p 343.50p 126555
30/01/2026 343.00p 345.50p 341.50p 342.50p 96660
29/01/2026 343.50p 345.50p 341.00p 341.00p 148086
28/01/2026 343.50p 345.00p 342.50p 342.50p 135632
27/01/2026 342.00p 343.85p 339.50p 342.50p 225682
26/01/2026 339.50p 342.50p 339.33p 342.00p 226917
23/01/2026 339.00p 340.00p 337.00p 339.50p 165456
22/01/2026 336.00p 340.00p 332.00p 338.00p 177949
21/01/2026 333.50p 335.50p 331.50p 333.00p 204463
20/01/2026 331.50p 336.50p 330.50p 332.00p 158645
19/01/2026 336.50p 336.50p 331.00p 336.00p 270752
16/01/2026 334.00p 337.00p 333.50p 335.00p 153747
15/01/2026 331.50p 336.00p 330.00p 335.50p 179881
14/01/2026 331.50p 332.50p 328.50p 330.50p 162292
13/01/2026 331.50p 332.50p 330.00p 331.00p 115774
12/01/2026 324.00p 331.50p 324.00p 330.50p 236225
09/01/2026 323.00p 331.00p 322.33p 330.00p 209261
08/01/2026 326.50p 329.50p 321.00p 328.00p 216585
07/01/2026 326.50p 328.00p 323.79p 326.00p 209729
06/01/2026 323.00p 327.00p 323.00p 326.00p 280901
05/01/2026 320.50p 325.00p 320.50p 323.00p 192686
02/01/2026 320.00p 323.00p 320.00p 321.00p 229295
31/12/2025 321.00p 323.00p 319.25p 321.00p 66303
30/12/2025 320.00p 323.00p 319.00p 321.50p 90586
29/12/2025 321.00p 323.00p 316.97p 320.00p 195561
24/12/2025 321.50p 323.00p 317.00p 322.50p 182917
23/12/2025 323.00p 323.00p 314.50p 323.00p 97162
22/12/2025 323.00p 323.00p 313.50p 323.00p 93683
19/12/2025 322.00p 323.00p 313.50p 319.00p 248408
18/12/2025 318.50p 321.50p 313.50p 319.00p 153041
17/12/2025 318.00p 321.00p 315.53p 316.50p 240543
16/12/2025 315.00p 320.50p 314.50p 315.00p 80065
15/12/2025 320.00p 321.00p 314.50p 314.50p 260698
12/12/2025 315.00p 317.90p 313.50p 314.00p 206843
11/12/2025 314.50p 319.50p 313.76p 316.50p 339067
10/12/2025 315.00p 319.00p 314.50p 316.00p 121090
09/12/2025 315.00p 317.00p 314.00p 316.50p 411023
08/12/2025 316.00p 319.00p 312.50p 314.00p 153097
05/12/2025 317.50p 319.00p 311.50p 316.50p 87715
04/12/2025 314.50p 318.00p 314.00p 315.50p 113959
03/12/2025 315.00p 318.00p 312.00p 315.50p 336493
02/12/2025 316.50p 318.00p 311.00p 317.50p 107543
01/12/2025 311.00p 319.50p 310.50p 317.50p 171073
28/11/2025 314.50p 320.00p 313.71p 320.00p 208788
27/11/2025 311.00p 314.50p 309.00p 314.50p 127322
26/11/2025 308.00p 312.50p 305.03p 312.50p 221606
25/11/2025 304.00p 308.00p 301.00p 308.00p 316035
24/11/2025 305.50p 306.50p 302.31p 304.50p 308471
21/11/2025 300.50p 307.00p 300.50p 305.00p 305095
20/11/2025 306.00p 309.50p 304.50p 307.50p 168323
19/11/2025 309.00p 310.50p 307.91p 310.00p 841461
18/11/2025 308.50p 311.50p 308.18p 309.50p 289587
17/11/2025 315.00p 316.00p 308.00p 314.50p 240330
14/11/2025 316.00p 316.00p 310.38p 314.00p 243089
13/11/2025 316.50p 318.50p 314.50p 316.00p 98048
12/11/2025 316.50p 318.50p 315.00p 317.50p 289182
11/11/2025 314.50p 318.50p 313.93p 317.00p 301046
10/11/2025 312.50p 318.00p 310.50p 314.50p 511237
07/11/2025 316.00p 321.50p 309.50p 313.00p 488009
06/11/2025 315.50p 322.00p 313.50p 313.50p 184082
05/11/2025 319.00p 324.50p 316.00p 319.00p 188587
04/11/2025 320.00p 321.50p 316.50p 316.50p 169362
03/11/2025 324.00p 328.00p 321.50p 321.50p 313283
31/10/2025 325.00p 327.50p 324.00p 324.50p 176797
30/10/2025 324.50p 327.00p 321.50p 324.50p 293063
29/10/2025 326.50p 327.50p 323.21p 325.50p 842986
28/10/2025 325.00p 326.50p 324.50p 325.50p 268009
27/10/2025 324.00p 325.50p 321.50p 325.00p 588556
24/10/2025 318.50p 324.50p 318.50p 324.00p 369573
23/10/2025 316.00p 321.00p 314.58p 319.50p 1474904
22/10/2025 315.00p 317.50p 314.00p 315.00p 941862
21/10/2025 317.50p 318.50p 314.00p 314.50p 347037
20/10/2025 317.50p 319.00p 315.00p 318.50p 251337
17/10/2025 318.00p 321.50p 313.50p 318.00p 302300
16/10/2025 319.00p 323.50p 319.00p 322.00p 155024
15/10/2025 322.50p 324.50p 320.50p 323.50p 257979
14/10/2025 320.00p 323.50p 318.50p 322.50p 326342
13/10/2025 322.50p 324.00p 320.35p 323.00p 245483
10/10/2025 323.00p 329.00p 320.50p 322.00p 322749
09/10/2025 321.50p 326.00p 321.50p 324.00p 101458
08/10/2025 324.00p 325.50p 321.50p 325.00p 266601
07/10/2025 324.00p 328.00p 324.00p 325.00p 236036
06/10/2025 324.00p 327.50p 324.00p 326.00p 246632
03/10/2025 325.50p 328.00p 323.86p 325.50p 603711
02/10/2025 325.00p 326.00p 319.72p 325.50p 299234
01/10/2025 323.50p 324.50p 319.50p 323.00p 296966
30/09/2025 321.50p 324.00p 317.00p 324.00p 386356
29/09/2025 320.50p 322.00p 319.00p 322.00p 284119
26/09/2025 316.50p 320.50p 315.34p 320.50p 466292
25/09/2025 317.50p 321.00p 316.00p 316.00p 446400
24/09/2025 320.00p 326.00p 319.78p 320.50p 428177
23/09/2025 323.50p 325.00p 320.50p 321.00p 227627
22/09/2025 320.50p 323.00p 319.00p 322.00p 150055
19/09/2025 322.00p 323.50p 320.50p 322.00p 268873
18/09/2025 322.00p 324.00p 320.75p 323.00p 274258
17/09/2025 321.50p 323.50p 320.00p 322.50p 408160
16/09/2025 325.50p 325.50p 323.00p 322.00p 211798
15/09/2025 325.50p 326.00p 321.00p 323.00p 211475
12/09/2025 325.00p 326.00p 322.50p 323.00p 239074
11/09/2025 323.50p 323.50p 322.00p 324.00p 87855
10/09/2025 323.50p 324.00p 322.00p 322.00p 680505
09/09/2025 322.00p 324.00p 320.50p 323.50p 483204
08/09/2025 322.50p 324.00p 319.50p 322.00p 375645
05/09/2025 322.50p 324.00p 319.04p 321.00p 188672
04/09/2025 317.00p 320.64p 317.00p 321.00p 239425
03/09/2025 320.50p 321.50p 316.50p 317.50p 357475
02/09/2025 323.50p 327.00p 316.50p 317.50p 339884
01/09/2025 325.00p 326.00p 322.93p 325.50p 202173
29/08/2025 323.50p 327.00p 322.00p 324.00p 345405
28/08/2025 323.00p 326.50p 321.00p 325.00p 1204606
27/08/2025 323.50p 325.50p 322.00p 323.00p 950260
26/08/2025 325.00p 326.50p 323.00p 323.50p 254193
22/08/2025 324.00p 327.00p 322.00p 327.00p 255887
21/08/2025 325.00p 326.00p 322.50p 322.50p 174274
20/08/2025 326.00p 328.50p 323.94p 327.00p 370652
19/08/2025 327.00p 329.50p 325.65p 329.00p 167486
18/08/2025 326.50p 330.00p 324.50p 327.00p 161401
15/08/2025 328.00p 330.00p 325.50p 327.00p 97619
14/08/2025 327.50p 330.00p 325.00p 327.50p 388426
13/08/2025 329.00p 330.00p 326.00p 327.00p 368080
12/08/2025 330.00p 330.50p 325.00p 329.00p 222328
11/08/2025 328.50p 329.00p 324.72p 329.00p 385690
08/08/2025 329.50p 330.00p 327.00p 329.00p 226725
07/08/2025 329.50p 330.50p 325.83p 330.00p 256212
06/08/2025 328.00p 330.00p 328.00p 329.00p 184096
05/08/2025 329.50p 330.50p 328.00p 328.00p 688206
04/08/2025 326.00p 329.18p 321.05p 329.00p 132130
01/08/2025 326.00p 328.00p 322.26p 326.00p 396129
31/07/2025 328.00p 330.00p 322.50p 328.00p 686297
30/07/2025 327.00p 329.00p 322.50p 325.00p 321801
29/07/2025 331.00p 332.00p 326.20p 326.50p 312845
28/07/2025 338.00p 338.00p 328.00p 329.00p 198551
25/07/2025 336.50p 337.50p 331.56p 334.00p 102198
24/07/2025 333.00p 337.50p 331.50p 335.00p 128013
23/07/2025 334.50p 335.50p 331.00p 335.00p 236266
22/07/2025 332.00p 334.50p 330.50p 330.50p 170409
21/07/2025 335.50p 336.00p 331.00p 332.00p 163848
18/07/2025 333.50p 336.00p 330.50p 332.50p 112672
17/07/2025 331.00p 336.00p 331.00p 333.00p 204542
16/07/2025 335.00p 336.00p 332.00p 333.00p 106823
15/07/2025 332.50p 337.00p 330.50p 333.00p 157448
14/07/2025 332.00p 334.00p 330.40p 333.00p 300289
11/07/2025 332.50p 333.50p 331.00p 331.00p 86372
10/07/2025 332.00p 336.00p 331.65p 332.50p 208020
09/07/2025 334.00p 335.12p 329.50p 331.50p 88306

*Close Price adjusted for both dividends and splits