JPMorgan American Investment Trust plc (LON:JAM)
London · Delayed Price · Currency is GBP · Price in GBX 1,208.84
+18.84 (1.58%)
May 14, 2026, 3:42 PM GMT
LON:JAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,192.00 | 1,206.00 | 1,192.00 | 1,202.96 | - | 1.09% | 165,594 |
| May 13, 2026 | 1,190.00 | 1,198.00 | 1,186.00 | 1,190.00 | 1,190.00 | 0.34% | 308,899 |
| May 12, 2026 | 1,180.96 | 1,190.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.51% | 210,431 |
| May 11, 2026 | 1,184.00 | 1,184.00 | 1,173.19 | 1,180.00 | 1,180.00 | - | 266,822 |
| May 8, 2026 | 1,178.00 | 1,184.00 | 1,178.00 | 1,180.00 | 1,180.00 | 0.17% | 190,725 |
| May 7, 2026 | 1,178.00 | 1,186.00 | 1,175.29 | 1,178.00 | 1,178.00 | 0.34% | 281,059 |
| May 6, 2026 | 1,168.00 | 1,178.00 | 1,164.00 | 1,174.00 | 1,174.00 | 0.86% | 303,608 |
| May 5, 2026 | 1,158.00 | 1,168.00 | 1,158.00 | 1,164.00 | 1,164.00 | - | 365,772 |
| May 1, 2026 | 1,154.00 | 1,164.09 | 1,150.00 | 1,164.00 | 1,164.00 | 0.87% | 488,658 |
| Apr 30, 2026 | 1,154.00 | 1,162.00 | 1,149.10 | 1,154.00 | 1,154.00 | -0.17% | 211,142 |
| Apr 29, 2026 | 1,156.00 | 1,160.00 | 1,152.00 | 1,156.00 | 1,156.00 | 0.17% | 388,211 |
| Apr 28, 2026 | 1,156.00 | 1,167.01 | 1,154.00 | 1,154.00 | 1,154.00 | -0.35% | 305,904 |
| Apr 27, 2026 | 1,154.00 | 1,160.00 | 1,148.60 | 1,158.00 | 1,158.00 | 0.17% | 239,105 |
| Apr 24, 2026 | 1,160.00 | 1,162.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.17% | 286,491 |
| Apr 23, 2026 | 1,148.00 | 1,158.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.35% | 189,434 |
| Apr 22, 2026 | 1,152.00 | 1,158.00 | 1,148.00 | 1,154.00 | 1,154.00 | - | 179,087 |
| Apr 21, 2026 | 1,156.00 | 1,162.00 | 1,150.00 | 1,154.00 | 1,154.00 | 0.52% | 176,990 |
| Apr 20, 2026 | 1,148.00 | 1,156.00 | 1,146.00 | 1,148.00 | 1,148.00 | -0.86% | 273,174 |
| Apr 17, 2026 | 1,140.00 | 1,158.00 | 1,136.00 | 1,158.00 | 1,158.00 | 1.76% | 360,192 |
| Apr 16, 2026 | 1,136.00 | 1,142.00 | 1,134.00 | 1,138.00 | 1,138.00 | 0.18% | 261,896 |
| Apr 15, 2026 | 1,132.00 | 1,140.00 | 1,130.64 | 1,136.00 | 1,127.25 | 0.53% | 219,051 |
| Apr 14, 2026 | 1,120.00 | 1,132.00 | 1,118.00 | 1,130.00 | 1,121.30 | 1.44% | 251,721 |
| Apr 13, 2026 | 1,112.00 | 1,120.00 | 1,112.00 | 1,114.00 | 1,105.42 | -0.36% | 132,484 |
| Apr 10, 2026 | 1,118.00 | 1,128.00 | 1,116.78 | 1,118.00 | 1,109.39 | - | 243,975 |
| Apr 9, 2026 | 1,110.00 | 1,121.05 | 1,110.00 | 1,118.00 | 1,109.39 | 0.18% | 164,388 |
| Apr 8, 2026 | 1,110.00 | 1,116.00 | 1,101.99 | 1,116.00 | 1,107.40 | 2.95% | 411,419 |
| Apr 7, 2026 | 1,088.00 | 1,100.00 | 1,074.14 | 1,084.00 | 1,075.65 | -0.37% | 325,678 |
| Apr 2, 2026 | 1,076.00 | 1,092.00 | 1,068.00 | 1,088.00 | 1,079.62 | 0.18% | 268,893 |
| Apr 1, 2026 | 1,084.00 | 1,094.00 | 1,078.00 | 1,086.00 | 1,077.64 | 1.69% | 331,201 |
| Mar 31, 2026 | 1,056.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,059.77 | 0.75% | 191,455 |
| Mar 30, 2026 | 1,052.00 | 1,066.00 | 1,041.00 | 1,060.00 | 1,051.84 | 0.38% | 508,846 |
| Mar 27, 2026 | 1,082.00 | 1,082.00 | 1,056.00 | 1,056.00 | 1,047.87 | -1.86% | 230,357 |
| Mar 26, 2026 | 1,084.00 | 1,087.00 | 1,076.00 | 1,076.00 | 1,067.71 | -1.10% | 254,334 |
| Mar 25, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,088.00 | 1,079.62 | 0.74% | 258,123 |
| Mar 24, 2026 | 1,074.00 | 1,083.66 | 1,070.00 | 1,080.00 | 1,071.68 | 0.56% | 335,238 |
| Mar 23, 2026 | 1,060.00 | 1,088.00 | 1,056.00 | 1,074.00 | 1,065.73 | - | 445,867 |
| Mar 20, 2026 | 1,080.00 | 1,082.00 | 1,070.04 | 1,074.00 | 1,065.73 | -0.19% | 439,663 |
| Mar 19, 2026 | 1,088.00 | 1,098.00 | 1,076.00 | 1,076.00 | 1,067.71 | -2.36% | 293,687 |
| Mar 18, 2026 | 1,116.00 | 1,116.00 | 1,098.72 | 1,102.00 | 1,093.51 | -0.72% | 241,465 |
| Mar 17, 2026 | 1,102.00 | 1,116.00 | 1,098.00 | 1,110.00 | 1,101.45 | 0.18% | 421,064 |
| Mar 16, 2026 | 1,116.00 | 1,116.00 | 1,104.00 | 1,108.00 | 1,099.47 | - | 346,349 |
| Mar 13, 2026 | 1,094.00 | 1,116.00 | 1,094.00 | 1,108.00 | 1,099.47 | 0.73% | 352,969 |
| Mar 12, 2026 | 1,110.00 | 1,114.00 | 1,100.00 | 1,100.00 | 1,091.53 | -1.08% | 280,535 |
| Mar 11, 2026 | 1,112.00 | 1,117.68 | 1,100.00 | 1,112.00 | 1,103.43 | 0.18% | 382,803 |
| Mar 10, 2026 | 1,100.00 | 1,112.00 | 1,100.00 | 1,110.00 | 1,101.45 | 1.83% | 722,723 |
| Mar 9, 2026 | 1,092.00 | 1,100.00 | 1,082.00 | 1,090.00 | 1,081.60 | -1.27% | 904,120 |
| Mar 6, 2026 | 1,134.00 | 1,136.00 | 1,102.50 | 1,104.00 | 1,095.50 | -1.95% | 304,663 |
| Mar 5, 2026 | 1,128.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,117.33 | -0.35% | 340,653 |
| Mar 4, 2026 | 1,118.00 | 1,132.00 | 1,112.00 | 1,130.00 | 1,121.30 | 1.07% | 246,461 |
| Mar 3, 2026 | 1,114.00 | 1,130.00 | 1,108.00 | 1,118.00 | 1,109.39 | -1.06% | 345,181 |