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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	422	422	422	424	411	101,791
February 19, 2026	422.23	424	424	424	415	46,590
February 18, 2026	411.16	423	423	423	411.16	141,429
February 17, 2026	420	419	419	421	413	29,224
February 16, 2026	411.88	420	420	420	410	97,434
February 13, 2026	417.91	414	414	421	411	135,064
February 12, 2026	422.47	421	421	429	418	84,641
February 11, 2026	422	421	421	426	420.87	105,363
February 10, 2026	425	422	422	426	420	74,544
February 09, 2026	425.88	423	423	426	418.85	105,732
February 06, 2026	411.7	423	423	423	411.4	183,013
February 05, 2026	421	420	420	421	411.5	66,543
February 04, 2026	407	416	416	418	404.9	102,217
February 03, 2026	419	408	408	419	408	284,968
February 02, 2026	399.79	411	411	417	399.79	158,073
January 30, 2026	405	409	409	412	405	62,770
January 29, 2026	409.92	407	407	409.92	404	248,235
January 28, 2026	414.9	405	405	421	404.5	248,173
January 27, 2026	415	411	411	421	410	137,110
January 26, 2026	423.28	412	412	428	411.68	186,732
January 23, 2026	424.35	418	418	429	416	65,470
January 22, 2026	427	425	425	427.75	421.33	101,804
January 21, 2026	412	419	419	424	407.13	165,770
January 20, 2026	419	417	417	420	411	65,832
January 19, 2026	415.72	419	419	422	412.47	122,273
January 16, 2026	420.98	426	426	426	420	109,797
January 15, 2026	416.68	427	427	427	416	140,866
January 14, 2026	415.25	418	418	424	412	69,091
January 13, 2026	413.2	418	418	421	410	137,860
January 12, 2026	411	416	416	418	411	140,366
January 09, 2026	405.32	418	418	418	405.32	102,988
January 08, 2026	408	411	411	414	405	95,706
January 07, 2026	413	409	409	413	405	220,083
January 06, 2026	402.45	405	405	412.72	401.4	216,217
January 05, 2026	399.41	406	406	406	397	137,440
January 02, 2026	400.75	400	400	400.75	392.24	84,963
December 31, 2025	400	400	400	402	399	54,926
December 30, 2025	402.25	399	399	405	399	50,962
December 29, 2025	404.69	403	403	406	400	95,592
December 24, 2025	402	400	400	403	400	64,205
December 23, 2025	400	400	400	409	400	109,334
December 22, 2025	403	405	405	407	400	168,609
December 19, 2025	401.9	400	400	404	400	79,066
December 18, 2025	397	401	401	408	397	152,037
December 17, 2025	402.65	399	399	404	398	116,610
December 16, 2025	408	398	398	408	398	51,633
December 15, 2025	402.83	402	402	407	400	145,246
December 12, 2025	405	405	405	407	401	80,287
December 11, 2025	392.8	402	402	403	392.8	43,494
December 10, 2025	396	394	394	396.3	392	17,562
December 09, 2025	391	396	396	397	389	82,247
December 08, 2025	390	392	392	396	390	125,589
December 05, 2025	393.3	394	394	396	386	104,248
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

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