JPMorgan US Smaller Co. Inv Tst (JUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan US Smaller Co. Inv Tst

Date Open High Low Close* Volume
13/07/2026 452.00p 456.50p 445.63p 446.00p 156825
10/07/2026 452.00p 457.50p 452.00p 452.00p 33124
09/07/2026 452.00p 460.00p 451.50p 455.50p 62696
08/07/2026 459.00p 460.50p 451.50p 454.50p 52666
07/07/2026 458.00p 463.00p 456.00p 460.00p 235219
06/07/2026 460.00p 460.00p 456.00p 458.00p 111981
03/07/2026 451.00p 459.00p 451.00p 458.25p 79324
02/07/2026 447.00p 454.50p 445.50p 453.50p 176340
01/07/2026 444.50p 453.00p 442.94p 453.00p 124943
30/06/2026 440.00p 447.00p 437.09p 445.00p 107383
29/06/2026 435.00p 444.50p 433.00p 438.00p 136380
26/06/2026 437.00p 440.50p 434.00p 440.50p 133035
25/06/2026 431.50p 439.89p 431.50p 438.00p 197983
24/06/2026 433.00p 437.51p 429.35p 437.00p 57221
23/06/2026 429.50p 432.50p 426.50p 432.00p 131116
22/06/2026 437.00p 438.50p 431.00p 435.50p 30653
19/06/2026 424.50p 436.00p 424.50p 436.00p 108784
18/06/2026 428.00p 436.00p 427.43p 432.00p 89351
17/06/2026 425.00p 429.50p 421.00p 428.50p 83405
16/06/2026 426.00p 432.50p 424.50p 429.00p 34561
15/06/2026 432.00p 435.50p 424.97p 426.00p 66744
12/06/2026 423.00p 427.50p 418.00p 427.50p 159185
11/06/2026 418.00p 422.00p 414.87p 419.50p 38907
10/06/2026 421.50p 422.00p 415.00p 421.50p 81851
09/06/2026 419.00p 427.00p 415.50p 418.50p 63016
08/06/2026 414.00p 424.00p 410.90p 422.00p 55259
05/06/2026 421.50p 426.00p 420.00p 422.00p 54805
04/06/2026 421.00p 425.00p 417.63p 423.00p 35144
03/06/2026 421.00p 425.00p 421.00p 424.50p 53153
02/06/2026 426.50p 426.50p 420.00p 421.50p 63326
01/06/2026 424.00p 430.00p 420.00p 422.00p 97787
29/05/2026 425.00p 430.00p 424.00p 426.00p 35488
28/05/2026 432.00p 432.00p 423.00p 428.50p 70398
27/05/2026 428.50p 431.50p 425.00p 429.00p 67473
26/05/2026 425.50p 429.50p 420.05p 429.50p 137201
22/05/2026 421.50p 423.01p 420.50p 422.50p 181795
21/05/2026 422.50p 423.50p 417.50p 421.00p 194416
20/05/2026 417.50p 422.00p 416.00p 422.00p 73802
19/05/2026 421.50p 422.50p 416.00p 419.00p 200131
18/05/2026 420.00p 420.76p 415.83p 420.50p 117658
15/05/2026 419.00p 423.19p 419.00p 423.00p 123283
14/05/2026 421.00p 425.00p 420.00p 422.00p 138548
13/05/2026 421.50p 425.00p 418.75p 420.00p 90916
12/05/2026 421.50p 425.00p 419.00p 419.00p 161492
11/05/2026 421.00p 426.00p 418.00p 421.00p 141380
08/05/2026 422.00p 423.50p 418.94p 421.50p 81078
07/05/2026 419.00p 424.00p 419.00p 422.00p 77875
06/05/2026 419.00p 421.60p 417.62p 419.00p 135966
05/05/2026 414.00p 423.00p 406.31p 417.50p 70576
01/05/2026 415.00p 418.00p 413.50p 415.00p 59992
30/04/2026 413.50p 416.00p 409.50p 414.00p 79148
29/04/2026 414.50p 418.50p 414.50p 414.50p 103348
28/04/2026 414.50p 418.50p 414.00p 415.50p 110915
27/04/2026 416.50p 418.50p 412.00p 414.00p 78985
24/04/2026 416.50p 420.50p 413.00p 417.00p 206089
23/04/2026 416.00p 420.00p 413.33p 417.00p 89762
22/04/2026 422.50p 422.50p 417.00p 418.00p 41125
21/04/2026 417.50p 420.50p 412.61p 419.50p 76875
20/04/2026 410.50p 416.00p 410.00p 414.50p 73636
17/04/2026 410.00p 419.00p 409.16p 414.50p 109265
16/04/2026 410.00p 413.89p 408.00p 409.50p 62826
15/04/2026 410.00p 414.00p 409.00p 410.00p 46967
14/04/2026 409.50p 413.00p 405.73p 410.00p 93274
13/04/2026 405.50p 409.00p 404.16p 406.00p 102926
10/04/2026 408.00p 410.00p 403.97p 407.00p 24883
09/04/2026 403.50p 408.00p 403.47p 408.00p 28525
08/04/2026 410.00p 411.70p 401.00p 404.50p 105379
07/04/2026 405.00p 405.00p 388.70p 395.00p 90398
02/04/2026 393.00p 397.68p 388.00p 396.00p 175987
01/04/2026 391.00p 398.00p 384.88p 395.00p 91691
31/03/2026 384.00p 388.00p 377.31p 388.00p 49586
30/03/2026 380.00p 383.00p 376.00p 379.00p 93548
27/03/2026 386.00p 395.00p 380.00p 381.50p 111556
26/03/2026 390.00p 392.00p 384.50p 390.00p 44293
25/03/2026 386.00p 394.00p 386.00p 388.00p 143800
24/03/2026 395.00p 395.00p 375.00p 382.00p 131428
23/03/2026 374.00p 384.47p 368.00p 378.00p 223372
20/03/2026 375.00p 380.00p 374.00p 377.00p 39789
19/03/2026 380.00p 382.00p 375.00p 375.00p 62562
18/03/2026 391.00p 391.00p 382.00p 383.00p 36625
17/03/2026 385.00p 398.00p 381.25p 388.00p 170426
16/03/2026 390.00p 390.00p 383.00p 385.00p 92922
13/03/2026 386.00p 397.00p 381.00p 386.00p 95053
12/03/2026 384.00p 390.00p 384.00p 388.00p 55823
11/03/2026 391.00p 395.00p 387.00p 387.00p 62760
10/03/2026 395.00p 406.00p 390.00p 392.00p 131878
09/03/2026 385.00p 401.00p 381.00p 389.00p 71236
06/03/2026 406.00p 417.00p 391.00p 400.00p 113225
05/03/2026 407.00p 417.00p 402.00p 410.00p 60632
04/03/2026 399.00p 413.00p 399.00p 405.00p 105841
03/03/2026 409.00p 418.00p 397.00p 400.00p 68878
02/03/2026 398.00p 419.00p 397.31p 411.00p 92682
27/02/2026 415.00p 420.00p 409.66p 412.00p 30824
26/02/2026 409.00p 417.00p 409.00p 417.00p 83664
25/02/2026 414.00p 422.00p 408.00p 408.00p 78614
24/02/2026 410.00p 419.00p 409.50p 411.00p 128695
23/02/2026 417.00p 427.00p 410.00p 410.00p 114385
20/02/2026 422.00p 424.00p 411.00p 422.00p 101791
19/02/2026 418.00p 424.00p 415.00p 424.00p 46590
18/02/2026 420.00p 423.00p 411.16p 423.00p 141429
17/02/2026 416.00p 421.00p 413.00p 419.00p 29224
16/02/2026 415.00p 420.00p 410.00p 420.00p 90237
13/02/2026 417.00p 421.00p 411.00p 414.00p 135064
12/02/2026 422.00p 431.00p 418.00p 421.00p 84641
11/02/2026 422.00p 426.00p 420.87p 421.00p 105363
10/02/2026 420.00p 426.00p 420.00p 422.00p 74544
09/02/2026 426.00p 426.00p 418.85p 423.00p 104228
06/02/2026 412.00p 423.00p 411.40p 423.00p 183013
05/02/2026 421.00p 421.00p 411.50p 420.00p 66543
04/02/2026 407.00p 418.00p 404.90p 416.00p 102217
03/02/2026 410.00p 419.00p 408.00p 408.00p 243591
02/02/2026 404.00p 417.00p 399.79p 411.00p 158072
30/01/2026 405.00p 412.00p 405.00p 409.00p 63379
29/01/2026 407.00p 410.00p 404.00p 407.00p 248234
28/01/2026 412.00p 421.00p 404.50p 405.00p 248173
27/01/2026 415.00p 421.00p 410.00p 411.00p 137110
26/01/2026 417.00p 428.00p 411.68p 412.00p 184417
23/01/2026 419.00p 429.00p 416.00p 418.00p 65470
22/01/2026 423.00p 427.75p 415.00p 425.00p 101804
21/01/2026 412.00p 424.00p 407.12p 419.00p 165395
20/01/2026 419.00p 420.00p 411.00p 417.00p 65832
19/01/2026 416.00p 422.00p 412.47p 419.00p 122273
16/01/2026 422.00p 426.00p 420.00p 426.00p 109797
15/01/2026 418.00p 427.00p 416.00p 427.00p 140866
14/01/2026 412.00p 424.00p 412.00p 418.00p 69091
13/01/2026 412.00p 421.00p 410.00p 418.00p 137860
12/01/2026 411.00p 418.00p 411.00p 416.00p 130366
09/01/2026 412.00p 418.00p 405.32p 418.00p 102988
08/01/2026 406.00p 414.00p 405.00p 411.00p 95706
07/01/2026 411.00p 413.00p 405.00p 409.00p 220083
06/01/2026 403.00p 412.72p 401.40p 405.00p 253969
05/01/2026 398.00p 406.00p 397.00p 406.00p 137439
02/01/2026 400.00p 401.00p 392.24p 400.00p 84963
01/01/2026 399.00p 402.00p 396.00p 400.00p 54926
31/12/2025 399.00p 402.00p 396.00p 400.00p 54926
30/12/2025 400.00p 405.00p 399.00p 399.00p 50962
29/12/2025 402.00p 406.00p 400.00p 403.00p 95592
25/12/2025 400.00p 405.00p 400.00p 400.00p 64205
24/12/2025 400.00p 405.00p 400.00p 400.00p 64205
23/12/2025 400.00p 409.00p 400.00p 400.00p 109334
22/12/2025 400.00p 407.00p 400.00p 405.00p 168609
19/12/2025 404.00p 404.00p 400.00p 400.00p 79065
18/12/2025 404.00p 408.00p 397.00p 401.00p 152037
17/12/2025 402.00p 408.00p 398.00p 399.00p 116610
16/12/2025 400.00p 408.00p 398.00p 398.00p 51633
15/12/2025 405.00p 407.00p 400.00p 402.00p 145245
12/12/2025 402.00p 407.00p 401.00p 405.00p 80287
11/12/2025 396.00p 403.00p 392.80p 402.00p 43494
10/12/2025 392.00p 397.00p 392.00p 394.00p 17562
09/12/2025 391.00p 397.00p 389.00p 396.00p 82247
08/12/2025 393.00p 396.00p 390.00p 392.00p 125589
05/12/2025 388.00p 396.00p 386.00p 394.00p 104247
04/12/2025 388.00p 392.00p 387.00p 389.00p 83952
03/12/2025 384.00p 392.00p 384.00p 390.00p 64217
02/12/2025 384.00p 394.00p 384.00p 388.00p 72875
01/12/2025 389.00p 395.00p 385.42p 388.00p 173506
28/11/2025 384.00p 392.00p 384.00p 392.00p 112954
27/11/2025 390.00p 392.00p 387.56p 388.00p 92082
26/11/2025 386.00p 392.00p 385.00p 390.00p 142975
25/11/2025 378.00p 387.00p 372.00p 386.00p 136417
24/11/2025 378.00p 381.00p 371.54p 381.00p 156389
21/11/2025 370.00p 376.00p 368.20p 376.00p 85548
20/11/2025 369.00p 381.00p 369.00p 376.00p 137081
19/11/2025 365.00p 375.00p 365.00p 369.00p 585581
18/11/2025 371.00p 373.00p 366.50p 370.00p 235100
17/11/2025 383.00p 385.00p 377.00p 377.00p 138499
14/11/2025 384.00p 386.00p 377.00p 385.00p 170702
13/11/2025 383.00p 388.97p 383.00p 386.00p 168728
12/11/2025 386.00p 390.00p 380.00p 388.00p 92525
11/11/2025 376.00p 386.00p 376.00p 384.00p 285773
10/11/2025 380.00p 381.00p 376.00p 379.00p 259464
07/11/2025 377.00p 379.00p 372.00p 372.00p 237760
06/11/2025 385.00p 385.00p 377.00p 378.00p 155138
05/11/2025 376.00p 383.00p 376.00p 382.00p 189751
04/11/2025 377.00p 381.00p 376.20p 379.00p 288356
03/11/2025 379.00p 381.13p 376.00p 378.00p 383714
31/10/2025 385.00p 385.00p 375.64p 377.00p 305574
30/10/2025 384.00p 384.00p 380.33p 384.00p 221433
29/10/2025 385.00p 389.00p 383.50p 385.00p 169262
28/10/2025 387.00p 389.00p 383.52p 385.00p 131679
27/10/2025 388.00p 389.00p 384.00p 386.00p 256211
24/10/2025 382.00p 385.30p 381.00p 385.00p 328263
23/10/2025 381.00p 383.00p 378.00p 379.00p 294311
22/10/2025 383.00p 387.59p 380.00p 380.00p 302365
21/10/2025 380.00p 383.00p 377.00p 382.00p 363526
20/10/2025 376.00p 380.00p 375.00p 379.00p 293162
17/10/2025 375.00p 379.00p 368.50p 374.00p 463070
16/10/2025 385.00p 387.23p 381.00p 381.00p 348711
15/10/2025 382.00p 389.00p 378.03p 385.00p 342667
14/10/2025 379.00p 382.00p 375.24p 378.00p 202335
13/10/2025 380.00p 382.00p 373.00p 382.00p 209716
10/10/2025 384.00p 387.00p 378.00p 380.00p 266015
09/10/2025 389.00p 392.00p 382.50p 385.00p 234853
08/10/2025 387.00p 390.00p 386.00p 389.00p 128430
07/10/2025 389.00p 391.00p 386.00p 388.00p 111207
06/10/2025 390.00p 392.00p 386.00p 391.00p 191705
03/10/2025 389.00p 391.00p 387.78p 391.00p 119815
02/10/2025 389.00p 390.00p 387.00p 387.00p 118087
01/10/2025 388.00p 394.00p 386.00p 388.00p 194728
30/09/2025 391.00p 399.00p 388.00p 389.00p 122630

*Close Price adjusted for both dividends and splits