JPMorgan US Smaller Companies Investment Trust plc (JUSC.L) LSE
396.00
+1(+0.25%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
396.00
+1(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 394 | 396 | 396 | 397.68 | 388 | 175,987 |
| April 01, 2026 | 384.88 | 395 | 395 | 398 | 384.88 | 91,691 |
| March 31, 2026 | 384 | 388 | 388 | 388 | 377.31 | 49,586 |
| March 30, 2026 | 380 | 379 | 379 | 383 | 376 | 93,548 |
| March 27, 2026 | 395 | 381.5 | 381.5 | 395 | 380 | 112,048 |
| March 26, 2026 | 386.8 | 390 | 390 | 392 | 384.5 | 44,293 |
| March 25, 2026 | 386 | 388 | 388 | 394 | 386 | 143,800 |
| March 24, 2026 | 379.7 | 382 | 382 | 395 | 375 | 136,542 |
| March 23, 2026 | 374 | 378 | 378 | 384.47 | 368 | 223,372 |
| March 20, 2026 | 375 | 377 | 377 | 380 | 374 | 39,789 |
| March 19, 2026 | 380.03 | 375 | 375 | 382 | 375 | 62,562 |
| March 18, 2026 | 385 | 383 | 383 | 391 | 382 | 37,285 |
| March 17, 2026 | 385.05 | 388 | 388 | 398 | 381.25 | 170,426 |
| March 16, 2026 | 383 | 385 | 385 | 390 | 383 | 92,922 |
| March 13, 2026 | 385.5 | 386 | 386 | 397 | 381 | 96,553 |
| March 12, 2026 | 384 | 388 | 388 | 390 | 384 | 55,823 |
| March 11, 2026 | 391 | 387 | 387 | 395 | 387 | 62,760 |
| March 10, 2026 | 398.92 | 392 | 392 | 406 | 390 | 131,878 |
| March 09, 2026 | 384.07 | 389 | 389 | 401 | 381 | 71,236 |
| March 06, 2026 | 406.55 | 400 | 400 | 417 | 391 | 123,225 |
| March 05, 2026 | 407 | 410 | 410 | 417 | 402 | 60,632 |
| March 04, 2026 | 399 | 405 | 405 | 411.03 | 399 | 110,841 |
| March 03, 2026 | 398.33 | 400 | 400 | 418 | 397 | 70,174 |
| March 02, 2026 | 397.31 | 411 | 411 | 419 | 397.31 | 92,683 |
| February 27, 2026 | 414.62 | 412 | 412 | 418.39 | 409.66 | 30,824 |
| February 26, 2026 | 409.68 | 417 | 417 | 417 | 409 | 83,664 |
| February 25, 2026 | 414 | 408 | 408 | 422 | 408 | 86,858 |
| February 24, 2026 | 411 | 411 | 411 | 417 | 409.5 | 128,695 |
| February 23, 2026 | 417 | 410 | 410 | 427 | 410 | 131,309 |
| February 20, 2026 | 422 | 422 | 0 | 424 | 411 | 101,791 |
| February 19, 2026 | 422.23 | 424 | 0 | 424 | 415 | 46,590 |
| February 18, 2026 | 411.16 | 423 | 0 | 423 | 411.16 | 141,429 |
| February 17, 2026 | 420 | 419 | 0 | 421 | 413 | 29,224 |
| February 16, 2026 | 411.88 | 420 | 0 | 420 | 410 | 97,434 |
| February 13, 2026 | 417.91 | 414 | 0 | 421 | 411 | 135,064 |
| February 12, 2026 | 422.47 | 421 | 0 | 429 | 418 | 84,641 |
| February 11, 2026 | 422 | 421 | 0 | 426 | 420.87 | 105,363 |
| February 10, 2026 | 425 | 422 | 0 | 426 | 420 | 74,544 |
| February 09, 2026 | 425.88 | 423 | 0 | 426 | 418.85 | 105,732 |
| February 06, 2026 | 411.7 | 423 | 0 | 423 | 411.4 | 183,013 |
| February 05, 2026 | 421 | 420 | 0 | 421 | 411.5 | 66,543 |
| February 04, 2026 | 407 | 416 | 0 | 418 | 404.9 | 102,217 |
| February 03, 2026 | 419 | 408 | 0 | 419 | 408 | 284,968 |
| February 02, 2026 | 399.79 | 411 | 0 | 417 | 399.79 | 158,073 |
| January 30, 2026 | 405 | 409 | 0 | 412 | 405 | 79,379 |
| January 29, 2026 | 409.92 | 407 | 0 | 409.92 | 404 | 248,235 |
| January 28, 2026 | 414.9 | 405 | 0 | 421 | 404.5 | 248,173 |
| January 27, 2026 | 415 | 411 | 0 | 421 | 410 | 137,110 |
| January 26, 2026 | 423.28 | 412 | 0 | 428 | 411.68 | 186,732 |
| January 23, 2026 | 424.35 | 418 | 0 | 429 | 416 | 65,470 |
| January 22, 2026 | 427 | 425 | 0 | 427.75 | 421.33 | 101,804 |
| January 21, 2026 | 412 | 419 | 0 | 424 | 407.13 | 165,770 |
| January 20, 2026 | 419 | 417 | 0 | 420 | 411 | 65,832 |
| January 19, 2026 | 415.72 | 419 | 0 | 422 | 412.47 | 122,273 |
| January 16, 2026 | 420.98 | 426 | 0 | 426 | 420 | 109,797 |
| January 15, 2026 | 416.68 | 427 | 0 | 427 | 416 | 140,866 |
| January 14, 2026 | 415.25 | 418 | 0 | 424 | 412 | 69,092 |
| January 13, 2026 | 413.2 | 418 | 0 | 421 | 410 | 137,860 |
| January 12, 2026 | 411 | 416 | 0 | 418 | 411 | 140,366 |
| January 09, 2026 | 405.32 | 418 | 0 | 418 | 405.32 | 102,988 |