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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	388	389	389	392	388	83,952
December 03, 2025	384	390	390	392	384	64,217
December 02, 2025	384	388	388	394	384	72,875
December 01, 2025	389	389	389	395	385.42	150,969
November 28, 2025	384	392	392	392	384	112,954
November 27, 2025	387.56	388	388	392	387.56	92,082
November 26, 2025	386	390	390	392	385	142,975
November 25, 2025	378	386	386	387	372	136,417
November 24, 2025	371.54	381	381	381	371.54	156,389
November 21, 2025	368.84	376	376	376	368.2	85,549
November 20, 2025	369	376	376	381	369	137,081
November 19, 2025	365	369	369	375	365	585,581
November 18, 2025	373	370	370	373	366.5	235,100
November 17, 2025	379.76	377	377	385	377	138,499
November 14, 2025	384	385	385	386	377	170,702
November 13, 2025	383	386	386	388.97	383	168,728
November 12, 2025	383.99	388	388	390	380	92,525
November 11, 2025	376	384	384	386	376	285,773
November 10, 2025	380	379	379	381	376	259,464
November 07, 2025	377	372	372	379	372	237,760
November 06, 2025	385	378	378	385	377	155,138
November 05, 2025	376	382	382	383	376	189,751
November 04, 2025	380	379	379	381	376.2	288,356
November 03, 2025	379	378	378	381.13	376	383,714
October 31, 2025	385	377	377	385	375.64	292,695
October 30, 2025	384	384	384	384	380.33	171,433
October 29, 2025	385.53	385	385	389	383.5	169,262
October 28, 2025	387.2	385	385	389	383.52	131,679
October 27, 2025	384.75	386	386	389	384	256,211
October 24, 2025	381.31	385	385	385.3	381	302,811
October 23, 2025	381	379	379	383	378	294,311
October 22, 2025	383	380	380	387.59	380	275,460
October 21, 2025	380.1	382	382	383	377	352,164
October 20, 2025	376.8	379	379	380	375	293,162
October 17, 2025	378.08	374	374	379	368.5	463,070
October 16, 2025	386.77	381	381	387.23	381	348,711
October 15, 2025	378.03	385	385	389	378.03	342,667
October 14, 2025	378.2	378	378	382	375.24	202,335
October 13, 2025	380.1	382	382	382	373	209,716
October 10, 2025	384	380	380	387	378	266,015
October 09, 2025	389.1	385	385	391.55	382.5	234,853
October 08, 2025	386.54	389	389	390	386	128,430
October 07, 2025	388	388	388	391	386	111,207
October 06, 2025	390	391	391	392	386	191,705
October 03, 2025	387.98	391	391	391	387.78	119,815
October 02, 2025	389.1	387	387	390	387	135,374
October 01, 2025	394	388	388	394	386	194,728
September 30, 2025	392.5	389	389	399	388	122,630
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

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