JPMorgan Claverhouse Inv Trust (JCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Claverhouse Inv Trust

Date Open High Low Close* Volume
29/10/2025 846.00p 854.00p 842.00p 848.00p 100742
28/10/2025 838.00p 846.00p 834.00p 844.00p 105404
27/10/2025 834.00p 838.00p 832.50p 834.00p 90909
24/10/2025 830.00p 838.00p 828.00p 834.00p 58759
23/10/2025 828.00p 836.00p 824.26p 830.00p 38702
22/10/2025 826.00p 832.00p 818.00p 824.00p 46802
21/10/2025 816.00p 822.00p 812.00p 816.00p 56836
20/10/2025 816.00p 826.00p 810.00p 814.00p 60245
17/10/2025 808.00p 820.00p 799.98p 812.00p 155054
16/10/2025 824.00p 832.00p 820.65p 822.00p 50379
15/10/2025 830.00p 840.00p 820.00p 826.00p 77241
14/10/2025 822.00p 838.00p 822.00p 828.00p 63261
13/10/2025 830.00p 834.00p 824.00p 834.00p 87143
10/10/2025 834.00p 840.00p 826.00p 830.00p 98519
09/10/2025 836.00p 844.00p 836.00p 840.00p 67461
08/10/2025 838.00p 844.00p 832.00p 844.00p 66072
07/10/2025 836.00p 842.00p 830.00p 838.00p 64565
06/10/2025 838.00p 842.00p 828.00p 838.00p 85248
03/10/2025 834.00p 840.00p 831.66p 840.00p 95809
02/10/2025 830.00p 836.00p 828.00p 834.00p 143781
01/10/2025 822.00p 832.00p 820.00p 828.00p 107811
30/09/2025 814.00p 822.80p 810.00p 820.00p 80886
29/09/2025 814.00p 826.00p 810.00p 818.00p 96763
26/09/2025 810.00p 814.00p 809.17p 813.00p 50845
25/09/2025 810.00p 810.80p 806.00p 810.00p 31521
24/09/2025 808.00p 810.00p 806.00p 806.00p 32267
23/09/2025 808.00p 814.00p 805.60p 812.00p 32842
22/09/2025 806.00p 812.00p 802.00p 808.00p 57453
19/09/2025 814.00p 816.00p 806.00p 806.00p 58015
18/09/2025 808.00p 816.00p 808.00p 816.00p 54723
17/09/2025 806.00p 810.00p 802.00p 806.00p 36616
16/09/2025 812.00p 812.00p 812.00p 806.00p 38202
15/09/2025 812.00p 814.00p 810.00p 812.00p 27249
12/09/2025 810.00p 814.00p 808.00p 810.00p 80001
11/09/2025 806.00p 806.00p 804.00p 804.00p 86742
10/09/2025 806.00p 806.00p 802.00p 804.00p 60192
09/09/2025 802.00p 806.00p 800.28p 804.00p 38749
08/09/2025 802.00p 820.00p 797.02p 802.00p 45139
05/09/2025 802.00p 809.11p 798.00p 798.00p 56979
04/09/2025 800.00p 802.51p 795.97p 804.00p 28003
03/09/2025 794.00p 798.00p 791.74p 800.00p 68953
02/09/2025 796.00p 806.00p 792.69p 796.00p 71997
01/09/2025 806.00p 808.00p 800.27p 806.00p 74871
29/08/2025 810.00p 812.00p 800.40p 806.00p 37912
28/08/2025 810.00p 812.00p 802.00p 810.00p 38744
27/08/2025 810.00p 816.00p 807.17p 808.00p 120465
26/08/2025 814.00p 816.00p 807.66p 814.00p 68547
22/08/2025 810.00p 820.00p 810.00p 820.00p 45263
21/08/2025 812.00p 816.00p 808.00p 810.00p 74341
20/08/2025 808.00p 812.00p 803.04p 810.00p 81672
19/08/2025 806.00p 808.11p 800.00p 804.00p 84054
18/08/2025 802.00p 803.00p 796.00p 801.00p 74870
15/08/2025 804.00p 804.00p 798.00p 798.00p 41857
14/08/2025 800.00p 802.00p 788.00p 802.00p 48297
13/08/2025 798.00p 803.50p 792.88p 797.00p 95450
12/08/2025 798.00p 802.00p 790.00p 798.00p 99011
11/08/2025 794.00p 800.00p 790.00p 792.00p 249681
08/08/2025 792.00p 792.00p 788.00p 790.00p 30375
07/08/2025 788.00p 796.17p 787.14p 790.00p 44728
06/08/2025 792.00p 794.28p 788.00p 792.00p 23139
05/08/2025 794.00p 795.66p 790.65p 792.00p 141149
04/08/2025 786.00p 796.00p 786.00p 790.00p 39306
01/08/2025 786.00p 798.00p 782.50p 786.00p 62178
31/07/2025 792.00p 798.00p 787.72p 790.00p 161942
30/07/2025 788.00p 794.00p 784.00p 788.00p 43786
29/07/2025 788.00p 800.00p 786.01p 790.00p 57404
28/07/2025 798.00p 814.00p 786.00p 786.00p 47919
25/07/2025 792.00p 808.00p 790.00p 796.00p 49756
24/07/2025 802.00p 810.00p 794.00p 794.00p 81383
23/07/2025 802.00p 808.00p 800.08p 806.00p 94602
22/07/2025 804.00p 804.00p 796.00p 798.00p 41453
21/07/2025 800.00p 803.95p 796.00p 802.00p 85222
18/07/2025 802.00p 802.00p 798.00p 798.00p 27875
17/07/2025 794.00p 802.00p 793.38p 798.00p 30629
16/07/2025 794.00p 798.00p 792.81p 794.00p 24068
15/07/2025 798.00p 800.00p 792.00p 792.00p 54611
14/07/2025 792.00p 798.24p 788.50p 794.00p 110533
11/07/2025 794.00p 794.56p 786.00p 788.00p 52268
10/07/2025 790.00p 794.00p 783.47p 792.00p 50874
09/07/2025 782.00p 786.00p 778.00p 782.00p 42620
08/07/2025 782.00p 786.00p 777.93p 780.00p 48021
07/07/2025 778.00p 782.00p 776.00p 782.00p 40588
04/07/2025 774.00p 782.00p 774.00p 776.00p 31949
03/07/2025 780.00p 782.00p 776.00p 780.00p 47865
02/07/2025 784.00p 796.00p 774.00p 774.00p 50791
01/07/2025 782.00p 794.00p 781.00p 784.00p 57899
30/06/2025 790.00p 798.00p 785.80p 786.00p 42126
27/06/2025 786.00p 790.00p 784.00p 784.00p 54496
26/06/2025 782.00p 786.00p 780.00p 780.00p 47460
25/06/2025 782.00p 786.00p 780.00p 782.00p 33532
24/06/2025 784.00p 788.00p 783.02p 786.00p 58492
23/06/2025 782.00p 782.00p 776.00p 782.00p 89713
20/06/2025 784.00p 786.00p 778.00p 784.00p 39312
19/06/2025 782.00p 788.00p 780.00p 780.00p 25064
18/06/2025 784.00p 786.00p 780.84p 782.00p 36265
17/06/2025 784.00p 786.00p 780.00p 786.00p 59592
16/06/2025 784.00p 788.82p 780.76p 786.00p 76758
13/06/2025 782.00p 788.00p 780.00p 782.00p 115911
12/06/2025 786.00p 790.00p 782.00p 786.00p 32421
11/06/2025 788.00p 792.00p 784.00p 786.00p 64203
10/06/2025 778.00p 789.40p 776.00p 786.00p 100220
09/06/2025 782.00p 786.23p 780.00p 785.00p 37856
06/06/2025 780.00p 788.00p 772.79p 784.00p 36748
05/06/2025 780.00p 784.00p 776.00p 784.00p 151037
04/06/2025 782.00p 784.00p 776.00p 780.00p 105697
03/06/2025 782.00p 782.00p 773.64p 776.00p 65913
02/06/2025 778.00p 780.00p 771.28p 776.00p 135617
30/05/2025 776.00p 780.00p 772.00p 778.00p 63379
29/05/2025 778.00p 780.00p 768.00p 770.00p 35027
28/05/2025 774.00p 778.00p 766.00p 776.00p 36061
27/05/2025 784.00p 786.00p 772.00p 774.00p 45515
23/05/2025 772.00p 776.00p 760.00p 770.00p 117904
22/05/2025 770.00p 774.00p 764.00p 766.00p 86800
21/05/2025 768.00p 780.00p 766.00p 772.00p 83763
20/05/2025 766.00p 772.00p 762.00p 770.00p 95552
19/05/2025 762.00p 764.92p 748.00p 762.00p 108336
16/05/2025 760.00p 764.64p 754.94p 760.00p 66857
15/05/2025 754.00p 762.00p 754.00p 756.00p 27141
14/05/2025 758.00p 764.00p 754.00p 754.00p 65696
13/05/2025 760.00p 764.00p 756.00p 756.00p 18189
12/05/2025 760.00p 762.00p 754.00p 756.00p 50684
09/05/2025 754.00p 762.00p 750.08p 754.00p 35112
08/05/2025 756.00p 762.00p 746.00p 762.00p 53754
07/05/2025 760.00p 762.00p 751.60p 752.00p 76595
06/05/2025 756.00p 766.00p 752.00p 754.00p 101833
02/05/2025 750.00p 762.00p 748.20p 758.00p 87691
01/05/2025 744.00p 754.00p 740.00p 746.00p 33855
30/04/2025 742.00p 756.00p 736.00p 742.00p 47667
29/04/2025 740.00p 752.00p 738.00p 742.00p 48836
28/04/2025 738.00p 746.00p 735.20p 742.00p 71951
25/04/2025 736.00p 744.00p 728.00p 738.00p 57636
24/04/2025 744.00p 748.00p 732.00p 734.00p 50265
23/04/2025 740.00p 754.00p 740.00p 742.00p 145657
22/04/2025 734.00p 740.00p 718.00p 740.00p 140558
17/04/2025 726.00p 736.00p 718.00p 730.00p 21086
16/04/2025 714.00p 730.00p 712.45p 730.00p 65571
15/04/2025 724.00p 732.00p 712.88p 724.00p 97268
14/04/2025 718.00p 728.00p 708.00p 718.00p 100581
11/04/2025 694.00p 700.00p 682.00p 698.00p 39654
10/04/2025 710.00p 712.00p 686.00p 686.00p 79645
09/04/2025 660.00p 680.00p 659.65p 664.00p 101555
08/04/2025 666.00p 692.00p 662.00p 684.00p 160626
07/04/2025 668.00p 691.48p 632.23p 660.00p 253260
04/04/2025 720.00p 724.00p 684.00p 686.00p 160432
03/04/2025 728.00p 731.97p 720.00p 722.00p 110311
02/04/2025 732.00p 740.00p 729.81p 732.00p 94579
01/04/2025 736.00p 740.00p 730.00p 736.00p 40272
31/03/2025 730.00p 740.00p 725.80p 732.00p 82359
28/03/2025 744.00p 746.00p 736.50p 740.00p 51359
27/03/2025 740.00p 746.00p 740.00p 744.00p 106799
26/03/2025 744.00p 749.18p 740.00p 746.00p 66223
25/03/2025 738.00p 750.00p 738.00p 744.00p 145146
24/03/2025 752.00p 758.00p 738.00p 738.00p 93312
21/03/2025 744.00p 756.60p 738.62p 740.00p 90199
20/03/2025 748.00p 757.55p 744.00p 744.00p 74073
19/03/2025 740.00p 754.00p 740.00p 752.00p 60452
18/03/2025 742.00p 753.02p 734.00p 748.00p 57123
17/03/2025 734.00p 741.00p 725.48p 732.00p 165795
14/03/2025 726.00p 733.00p 722.00p 728.00p 81335
13/03/2025 724.00p 726.00p 719.50p 724.00p 63030
12/03/2025 724.00p 726.00p 718.00p 724.00p 56186
11/03/2025 726.00p 728.00p 718.00p 718.00p 133097
10/03/2025 734.00p 741.00p 725.00p 725.00p 110489
07/03/2025 728.00p 734.08p 725.08p 730.00p 126501
06/03/2025 736.00p 742.00p 731.00p 733.00p 52700
05/03/2025 740.00p 746.00p 736.00p 738.00p 197851
04/03/2025 740.00p 748.00p 732.00p 732.00p 123106
03/03/2025 742.00p 752.00p 736.50p 746.00p 93254
28/02/2025 734.00p 742.00p 727.61p 740.00p 38004
27/02/2025 736.00p 739.80p 734.00p 736.00p 51033
26/02/2025 736.00p 740.00p 729.51p 736.00p 47767
25/02/2025 728.00p 738.00p 724.10p 730.00p 53415
24/02/2025 730.00p 740.00p 728.00p 730.00p 53853
21/02/2025 736.00p 738.75p 730.00p 730.00p 30735
20/02/2025 734.00p 740.67p 732.00p 734.00p 7602
19/02/2025 738.00p 743.66p 736.00p 736.00p 40984
18/02/2025 744.00p 748.00p 736.00p 748.00p 116386
17/02/2025 734.00p 746.00p 734.00p 746.00p 123713
14/02/2025 738.00p 742.00p 733.50p 740.00p 61063
13/02/2025 732.00p 738.00p 732.00p 736.00p 45023
12/02/2025 738.00p 744.00p 734.00p 744.00p 117448
11/02/2025 736.00p 744.00p 734.50p 738.00p 53357
10/02/2025 736.00p 744.00p 733.62p 742.00p 143938
07/02/2025 732.00p 740.00p 728.01p 736.00p 86247
06/02/2025 730.00p 742.00p 726.96p 734.00p 174352
05/02/2025 724.00p 729.00p 718.00p 729.00p 56928
04/02/2025 724.00p 726.00p 715.02p 726.00p 105716
03/02/2025 720.00p 724.00p 712.51p 722.00p 92814
31/01/2025 728.00p 734.00p 721.12p 732.00p 115495
30/01/2025 722.00p 730.00p 710.13p 728.00p 93325
29/01/2025 730.00p 732.00p 722.00p 728.00p 183193
28/01/2025 718.00p 728.00p 714.00p 725.00p 133201
27/01/2025 714.00p 722.00p 712.00p 718.00p 82108
24/01/2025 724.00p 728.00p 720.00p 724.00p 102161
23/01/2025 720.00p 728.00p 718.53p 728.00p 71332
22/01/2025 718.00p 727.47p 718.00p 723.00p 59529
21/01/2025 716.00p 723.55p 719.00p 722.00p 112163
20/01/2025 716.00p 724.00p 714.00p 716.00p 65218
17/01/2025 720.00p 722.00p 714.00p 722.00p 101370
16/01/2025 706.00p 712.00p 704.00p 708.00p 55445

*Close Price adjusted for both dividends and splits