JPMorgan American Investment Trust plc (LON:JAM)
London · Delayed Price · Currency is GBP · Price in GBX 1,202.00
-2.00 (-0.17%)
Sep 2, 2026, 5:07 PM GMT
LON:JAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,196.00 | 1,206.00 | 1,194.00 | 1,202.00 | 1,202.00 | -0.17% | 422,524 |
| Sep 1, 2026 | 1,210.00 | 1,216.00 | 1,196.00 | 1,204.00 | 1,204.00 | -1.15% | 390,560 |
| Aug 28, 2026 | 1,218.00 | 1,222.00 | 1,212.00 | 1,218.00 | 1,218.00 | 0.16% | 99,879 |
| Aug 27, 2026 | 1,216.00 | 1,220.00 | 1,210.58 | 1,216.00 | 1,216.00 | 0.72% | 146,986 |
| Aug 26, 2026 | 1,212.00 | 1,214.00 | 1,204.00 | 1,210.00 | 1,207.25 | - | 139,950 |
| Aug 25, 2026 | 1,208.00 | 1,212.00 | 1,206.00 | 1,210.00 | 1,207.25 | 0.33% | 194,632 |
| Aug 24, 2026 | 1,214.00 | 1,214.00 | 1,202.00 | 1,206.00 | 1,203.26 | -0.50% | 165,689 |
| Aug 21, 2026 | 1,210.00 | 1,214.00 | 1,204.00 | 1,212.00 | 1,209.25 | -0.16% | 143,752 |
| Aug 20, 2026 | 1,222.00 | 1,230.00 | 1,211.52 | 1,214.00 | 1,211.24 | -1.30% | 150,509 |
| Aug 19, 2026 | 1,230.00 | 1,236.36 | 1,222.00 | 1,230.00 | 1,227.20 | -0.65% | 194,744 |
| Aug 18, 2026 | 1,244.00 | 1,248.00 | 1,234.00 | 1,238.00 | 1,235.19 | -0.64% | 164,440 |
| Aug 17, 2026 | 1,244.00 | 1,252.00 | 1,244.00 | 1,246.00 | 1,243.17 | -0.16% | 175,258 |
| Aug 14, 2026 | 1,246.00 | 1,254.00 | 1,244.00 | 1,248.00 | 1,245.16 | -0.48% | 90,937 |
| Aug 13, 2026 | 1,244.00 | 1,256.41 | 1,244.00 | 1,254.00 | 1,251.15 | 0.64% | 115,296 |
| Aug 12, 2026 | 1,244.00 | 1,250.00 | 1,242.00 | 1,246.00 | 1,243.17 | - | 127,725 |
| Aug 11, 2026 | 1,242.00 | 1,254.00 | 1,242.00 | 1,246.00 | 1,243.17 | - | 158,673 |
| Aug 10, 2026 | 1,252.00 | 1,254.11 | 1,244.00 | 1,246.00 | 1,243.17 | -0.32% | 188,215 |
| Aug 7, 2026 | 1,240.00 | 1,252.00 | 1,240.00 | 1,250.00 | 1,247.16 | 0.48% | 130,550 |
| Aug 6, 2026 | 1,244.00 | 1,252.00 | 1,242.88 | 1,244.00 | 1,241.17 | -0.32% | 207,741 |
| Aug 5, 2026 | 1,244.00 | 1,258.00 | 1,244.00 | 1,248.00 | 1,245.16 | 0.48% | 162,923 |
| Aug 4, 2026 | 1,220.00 | 1,242.00 | 1,220.00 | 1,242.00 | 1,239.18 | 1.80% | 209,398 |
| Aug 3, 2026 | 1,200.00 | 1,224.00 | 1,200.00 | 1,220.00 | 1,217.23 | 1.67% | 172,642 |
| Jul 31, 2026 | 1,196.00 | 1,210.00 | 1,192.40 | 1,200.00 | 1,197.27 | 1.35% | 221,295 |
| Jul 30, 2026 | 1,180.00 | 1,196.00 | 1,180.00 | 1,184.00 | 1,181.31 | -0.84% | 192,907 |
| Jul 29, 2026 | 1,206.00 | 1,208.00 | 1,188.00 | 1,194.00 | 1,191.29 | -0.83% | 265,008 |
| Jul 28, 2026 | 1,198.00 | 1,206.00 | 1,198.00 | 1,204.00 | 1,201.26 | 0.33% | 166,684 |
| Jul 27, 2026 | 1,214.00 | 1,220.00 | 1,198.00 | 1,200.00 | 1,197.27 | -0.83% | 343,388 |
| Jul 24, 2026 | 1,206.00 | 1,210.48 | 1,195.00 | 1,210.00 | 1,207.25 | 0.83% | 200,603 |
| Jul 23, 2026 | 1,212.00 | 1,220.00 | 1,198.00 | 1,200.00 | 1,197.27 | -1.48% | 245,022 |
| Jul 22, 2026 | 1,210.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,215.23 | 0.83% | 256,299 |
| Jul 21, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,208.00 | 1,205.25 | 0.17% | 206,334 |
| Jul 20, 2026 | 1,200.00 | 1,208.00 | 1,192.00 | 1,206.00 | 1,203.26 | 0.33% | 180,462 |
| Jul 17, 2026 | 1,220.00 | 1,220.00 | 1,192.00 | 1,202.00 | 1,199.27 | -1.64% | 181,909 |
| Jul 16, 2026 | 1,218.00 | 1,222.00 | 1,207.21 | 1,222.00 | 1,219.22 | 0.16% | 231,880 |
| Jul 15, 2026 | 1,222.00 | 1,226.00 | 1,216.00 | 1,220.00 | 1,217.23 | -0.33% | 190,262 |
| Jul 14, 2026 | 1,214.00 | 1,224.00 | 1,208.00 | 1,224.00 | 1,221.22 | 0.16% | 243,981 |
| Jul 13, 2026 | 1,216.00 | 1,226.00 | 1,209.08 | 1,222.00 | 1,219.22 | - | 147,751 |
| Jul 10, 2026 | 1,218.00 | 1,222.00 | 1,208.00 | 1,222.00 | 1,219.22 | 0.66% | 164,119 |
| Jul 9, 2026 | 1,214.00 | 1,216.00 | 1,204.00 | 1,214.00 | 1,211.24 | 0.66% | 196,764 |
| Jul 8, 2026 | 1,212.00 | 1,220.00 | 1,200.00 | 1,206.00 | 1,203.26 | -0.99% | 194,302 |
| Jul 7, 2026 | 1,218.00 | 1,220.00 | 1,212.00 | 1,218.00 | 1,215.23 | - | 222,037 |
| Jul 6, 2026 | 1,212.00 | 1,222.00 | 1,212.00 | 1,218.00 | 1,215.23 | 0.16% | 321,715 |
| Jul 3, 2026 | 1,220.00 | 1,226.00 | 1,216.00 | 1,216.00 | 1,213.24 | 0.16% | 134,883 |
| Jul 2, 2026 | 1,226.00 | 1,232.00 | 1,212.00 | 1,214.00 | 1,211.24 | -1.62% | 252,131 |
| Jul 1, 2026 | 1,226.00 | 1,236.00 | 1,216.00 | 1,234.00 | 1,231.20 | 0.82% | 256,863 |
| Jun 30, 2026 | 1,214.00 | 1,230.00 | 1,214.00 | 1,224.00 | 1,221.22 | 1.16% | 311,431 |
| Jun 29, 2026 | 1,212.00 | 1,220.00 | 1,204.00 | 1,210.00 | 1,207.25 | -0.17% | 302,425 |
| Jun 26, 2026 | 1,196.00 | 1,214.00 | 1,194.82 | 1,212.00 | 1,209.25 | 0.50% | 252,676 |
| Jun 25, 2026 | 1,222.00 | 1,222.00 | 1,202.00 | 1,206.00 | 1,203.26 | -1.15% | 212,013 |
| Jun 24, 2026 | 1,210.00 | 1,222.00 | 1,206.40 | 1,220.00 | 1,217.23 | 0.99% | 484,265 |