JPMorgan American Investment Trust plc (LON:JAM)
London · Delayed Price · Currency is GBP · Price in GBX 1,220.00
+12.00 (0.99%)
Jun 24, 2026, 4:57 PM GMT
LON:JAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,210.00 | 1,222.00 | 1,206.40 | 1,220.00 | 1,220.00 | 0.99% | 484,265 |
| Jun 23, 2026 | 1,200.00 | 1,216.00 | 1,192.00 | 1,208.00 | 1,208.00 | -0.98% | 303,204 |
| Jun 22, 2026 | 1,232.00 | 1,238.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.33% | 259,419 |
| Jun 19, 2026 | 1,224.00 | 1,230.00 | 1,219.73 | 1,224.00 | 1,224.00 | - | 557,850 |
| Jun 18, 2026 | 1,222.00 | 1,230.00 | 1,212.00 | 1,224.00 | 1,224.00 | 0.66% | 262,021 |
| Jun 17, 2026 | 1,222.00 | 1,226.00 | 1,212.56 | 1,216.00 | 1,216.00 | -0.33% | 174,828 |
| Jun 16, 2026 | 1,222.00 | 1,227.52 | 1,212.00 | 1,220.00 | 1,220.00 | 0.16% | 241,658 |
| Jun 15, 2026 | 1,210.00 | 1,220.00 | 1,205.42 | 1,218.00 | 1,218.00 | 1.50% | 174,909 |
| Jun 12, 2026 | 1,194.00 | 1,206.00 | 1,186.00 | 1,200.00 | 1,200.00 | 1.52% | 246,455 |
| Jun 11, 2026 | 1,180.00 | 1,188.00 | 1,178.00 | 1,182.00 | 1,182.00 | - | 128,465 |
| Jun 10, 2026 | 1,180.00 | 1,192.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.17% | 278,295 |
| Jun 9, 2026 | 1,192.00 | 1,206.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 196,991 |
| Jun 8, 2026 | 1,212.00 | 1,212.00 | 1,198.00 | 1,200.00 | 1,200.00 | -0.66% | 315,859 |
| Jun 5, 2026 | 1,216.00 | 1,218.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.49% | 217,039 |
| Jun 4, 2026 | 1,216.00 | 1,220.00 | 1,204.00 | 1,214.00 | 1,214.00 | -0.33% | 196,092 |
| Jun 3, 2026 | 1,216.00 | 1,228.00 | 1,216.00 | 1,218.00 | 1,218.00 | -0.16% | 158,839 |
| Jun 2, 2026 | 1,214.00 | 1,226.00 | 1,214.00 | 1,220.00 | 1,220.00 | 0.16% | 260,731 |
| Jun 1, 2026 | 1,230.00 | 1,230.00 | 1,216.00 | 1,218.00 | 1,218.00 | - | 252,000 |
| May 29, 2026 | 1,224.00 | 1,228.00 | 1,218.00 | 1,218.00 | 1,218.00 | - | 248,041 |
| May 28, 2026 | 1,212.00 | 1,220.00 | 1,212.00 | 1,218.00 | 1,218.00 | 0.50% | 285,952 |
| May 27, 2026 | 1,198.00 | 1,218.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.50% | 231,151 |
| May 26, 2026 | 1,206.00 | 1,210.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.17% | 323,190 |
| May 22, 2026 | 1,204.00 | 1,204.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.84% | 224,115 |
| May 21, 2026 | 1,188.00 | 1,196.00 | 1,187.25 | 1,194.00 | 1,194.00 | - | 357,359 |
| May 20, 2026 | 1,194.00 | 1,200.00 | 1,188.00 | 1,194.00 | 1,194.00 | 0.17% | 336,800 |
| May 19, 2026 | 1,200.00 | 1,208.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.00% | 233,826 |
| May 18, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.31% | 276,097 |
| May 15, 2026 | 1,212.00 | 1,220.00 | 1,207.34 | 1,220.00 | 1,220.00 | 0.33% | 323,187 |
| May 14, 2026 | 1,192.00 | 1,216.00 | 1,192.00 | 1,216.00 | 1,216.00 | 2.18% | 228,071 |
| 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 | 1,180.00 | 1,190.00 | 1,176.00 | 1,186.00 | 1,186.00 | 0.51% | 210,434 |
| 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 | 1,162.00 | 1,174.00 | 1,174.00 | 0.86% | 303,617 |
| 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 | 1,166.00 | 1,152.00 | 1,156.00 | 1,156.00 | 0.17% | 388,219 |
| 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 | 1,144.00 | 1,158.00 | 1,158.00 | 0.35% | 189,440 |
| 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 | 0.95% | 261,900 |
| 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 |