JPMorgan US Smaller Companies Investment Trust plc - JUSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	393.59	391	391	400	390	129,449
September 26, 2025	392.34	391	391	395	390	85,960
September 25, 2025	393.77	393	393	399	390	196,506
September 24, 2025	394.5	396	396	398	392	83,889
September 23, 2025	396.1	398	398	401	394	169,827
September 22, 2025	395.5	397	397	401	393	107,964
September 19, 2025	403	398	398	405	395	117,436
September 18, 2025	390	398	398	400	390	142,762
September 17, 2025	392	396	396	396	389.73	104,368
September 16, 2025	394	390	390	395	386.93	102,645
September 15, 2025	396	395	395	404	394	141,401
September 12, 2025	398.66	398.5	398.5	403	397.93	48,472
September 11, 2025	396.55	400	400	400.2	396.55	43,166
September 10, 2025	399	397	397	405	396	98,791
September 09, 2025	404.31	400	400	406	399	47,805
September 08, 2025	404.96	405	405	406.52	402.58	95,347
September 05, 2025	404	405	405	409	403	58,780
September 04, 2025	400.93	405	405	406	400	135,405
September 03, 2025	401.36	401	401	404	400	111,291
September 02, 2025	402.6	402	402	404	398.97	157,914
September 01, 2025	404	402	402	406	401.5	76,074
August 29, 2025	409	403	403	409	403	168,628
August 28, 2025	410	406	406	411	406	167,497
August 27, 2025	404	406	406	410.5	404	195,149
August 26, 2025	404.25	407.5	407.5	409	402	156,858
August 22, 2025	402	409	409	409	398.37	87,835
August 21, 2025	402	398	398	402	396	77,218
August 20, 2025	398.07	402	402	402	397.5	107,756
August 19, 2025	397.86	400.5	400.5	402	397.86	102,360
August 18, 2025	397.05	400	400	400	396	99,790
August 15, 2025	405	398	398	405	397	34,527
August 14, 2025	401	401.5	401.5	406	400	162,629
August 13, 2025	396	400	400	401	395.92	67,284
August 12, 2025	398	393	393	398	389	171,403
August 11, 2025	400.67	391	391	401	391	66,860
August 08, 2025	400	394	394	400	394	135,294
August 07, 2025	399.07	394	394	403	394	141,841
August 06, 2025	399.08	400	400	404	398	235,831
August 05, 2025	396.68	400	400	404	395	92,746
August 04, 2025	396.8	398	398	400	394.24	66,374
August 01, 2025	401.28	394	394	407	389	310,929
July 31, 2025	406	402	402	413	402	150,097
July 30, 2025	406.2	407	407	412	404	259,892
July 29, 2025	408.49	408	408	412	406	147,740
July 28, 2025	411.89	409	409	413	408.24	109,572
July 25, 2025	412	408	408	412	401	71,182
July 24, 2025	402.43	400	400	407	400	60,418
July 23, 2025	403	402	402	403	399	63,747
July 22, 2025	403	401	401	403	399	92,306
July 21, 2025	409	405	405	410	402	61,281
July 18, 2025	403	405	405	410	400	80,931
July 17, 2025	400.94	402	402	405	399.52	146,052
July 16, 2025	403	395	395	403	395	207,065
July 15, 2025	400.21	404	404	407	396	242,688
July 14, 2025	398	405	405	405	395	99,844
July 11, 2025	406	401	401	406	400	666,199
July 10, 2025	396.64	407	407	407	393	72,995
July 09, 2025	394	397	397	402	394	71,552
July 08, 2025	395.6	399	399	401	391	80,967
July 07, 2025	394	396	396	396.82	394	112,954

JPMorgan US Smaller Companies Investment Trust plc (JUSC.L) LSE