JPMorgan UK Small Cap Growth & Income Plc (LON:JUGI)
London · Delayed Price · Currency is GBP · Price in GBX 322.00
-1.00 (-0.31%)
Sep 19, 2025, 4:40 PM BST
LON:JUGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 321.26 | 323.50 | 320.50 | 322.00 | 322.00 | -0.31% | 268,873 |
| Sep 18, 2025 | 322.00 | 324.00 | 320.75 | 323.00 | 323.00 | 0.16% | 274,258 |
| Sep 17, 2025 | 321.50 | 323.50 | 320.00 | 322.50 | 322.50 | 0.16% | 408,160 |
| Sep 16, 2025 | 321.50 | 326.00 | 320.00 | 322.00 | 322.00 | -0.31% | 211,798 |
| Sep 15, 2025 | 325.50 | 326.00 | 321.00 | 323.00 | 323.00 | - | 211,475 |
| Sep 12, 2025 | 325.00 | 326.00 | 322.50 | 323.00 | 323.00 | -0.31% | 239,074 |
| Sep 11, 2025 | 324.00 | 325.00 | 321.00 | 324.00 | 324.00 | 0.62% | 92,732 |
| Sep 10, 2025 | 323.28 | 324.00 | 322.00 | 322.00 | 322.00 | -0.46% | 690,440 |
| Sep 9, 2025 | 320.76 | 324.00 | 320.50 | 323.50 | 323.50 | 0.47% | 483,204 |
| Sep 8, 2025 | 322.82 | 324.00 | 319.50 | 322.00 | 322.00 | 0.31% | 716,068 |
| Sep 5, 2025 | 319.04 | 324.00 | 319.04 | 321.00 | 321.00 | - | 188,673 |
| Sep 4, 2025 | 317.00 | 321.00 | 317.00 | 321.00 | 321.00 | 1.10% | 239,425 |
| Sep 3, 2025 | 319.25 | 321.50 | 316.50 | 317.50 | 317.50 | - | 357,475 |
| Sep 2, 2025 | 326.50 | 327.00 | 316.50 | 317.50 | 317.50 | -2.46% | 339,885 |
| Sep 1, 2025 | 323.54 | 326.00 | 322.93 | 325.50 | 325.50 | 0.46% | 202,173 |
| Aug 29, 2025 | 324.12 | 327.00 | 322.00 | 324.00 | 324.00 | -0.31% | 345,405 |
| Aug 28, 2025 | 323.76 | 326.50 | 321.00 | 325.00 | 325.00 | 0.62% | 1,204,606 |
| Aug 27, 2025 | 323.88 | 325.50 | 322.00 | 323.00 | 323.00 | -0.15% | 1,340,261 |
| Aug 26, 2025 | 325.15 | 326.50 | 323.00 | 323.50 | 323.50 | -1.07% | 254,195 |
| Aug 22, 2025 | 323.23 | 327.00 | 322.00 | 327.00 | 327.00 | 1.40% | 257,987 |
| Aug 21, 2025 | 326.00 | 326.00 | 322.50 | 322.50 | 322.50 | -1.38% | 174,274 |
| Aug 20, 2025 | 326.42 | 328.50 | 323.94 | 327.00 | 323.37 | -0.61% | 370,652 |
| Aug 19, 2025 | 329.00 | 329.50 | 325.65 | 329.00 | 325.35 | 0.61% | 167,486 |
| Aug 18, 2025 | 327.90 | 330.00 | 324.50 | 327.00 | 323.37 | - | 161,401 |
| Aug 15, 2025 | 327.16 | 330.00 | 325.50 | 327.00 | 323.37 | -0.15% | 97,619 |
| Aug 14, 2025 | 327.60 | 330.00 | 325.00 | 327.50 | 323.86 | 0.15% | 388,427 |
| Aug 13, 2025 | 326.70 | 330.00 | 326.00 | 327.00 | 323.37 | -0.61% | 368,080 |
| Aug 12, 2025 | 326.68 | 330.50 | 325.00 | 329.00 | 325.35 | - | 222,329 |
| Aug 11, 2025 | 327.00 | 329.00 | 324.72 | 329.00 | 325.35 | - | 385,690 |
| Aug 8, 2025 | 327.00 | 330.00 | 327.00 | 329.00 | 325.35 | -0.30% | 226,725 |
| Aug 7, 2025 | 325.83 | 330.50 | 325.83 | 330.00 | 326.34 | 0.30% | 256,212 |
| Aug 6, 2025 | 328.57 | 330.00 | 328.00 | 329.00 | 325.35 | 0.30% | 184,097 |
| Aug 5, 2025 | 328.82 | 330.50 | 328.00 | 328.00 | 324.36 | -0.30% | 688,206 |
| Aug 4, 2025 | 324.50 | 329.18 | 321.05 | 329.00 | 325.35 | 0.92% | 132,130 |
| Aug 1, 2025 | 328.00 | 328.00 | 322.26 | 326.00 | 322.38 | -0.61% | 646,128 |
| Jul 31, 2025 | 324.59 | 330.00 | 322.50 | 328.00 | 324.36 | 0.92% | 1,483,354 |
| Jul 30, 2025 | 326.45 | 329.00 | 322.50 | 325.00 | 321.39 | -0.46% | 321,803 |
| Jul 29, 2025 | 331.00 | 332.00 | 326.20 | 326.50 | 322.88 | -0.76% | 312,845 |
| Jul 28, 2025 | 336.00 | 338.00 | 328.00 | 329.00 | 325.35 | -1.50% | 198,555 |
| Jul 25, 2025 | 334.75 | 337.50 | 331.56 | 334.00 | 330.29 | -0.30% | 102,198 |
| Jul 24, 2025 | 337.50 | 337.50 | 331.50 | 335.00 | 331.28 | - | 128,013 |
| Jul 23, 2025 | 332.26 | 335.50 | 331.00 | 335.00 | 331.28 | 1.36% | 236,266 |
| Jul 22, 2025 | 331.23 | 334.50 | 330.50 | 330.50 | 326.83 | -0.45% | 170,409 |
| Jul 21, 2025 | 333.28 | 336.00 | 331.00 | 332.00 | 328.31 | -0.15% | 163,848 |
| Jul 18, 2025 | 332.25 | 336.00 | 330.50 | 332.50 | 328.81 | -0.15% | 112,672 |
| Jul 17, 2025 | 335.68 | 336.00 | 331.00 | 333.00 | 329.30 | - | 204,542 |
| Jul 16, 2025 | 334.30 | 336.00 | 332.00 | 333.00 | 329.30 | - | 106,825 |
| Jul 15, 2025 | 331.36 | 337.00 | 330.50 | 333.00 | 329.30 | - | 157,448 |
| Jul 14, 2025 | 331.75 | 334.00 | 330.40 | 333.00 | 329.30 | 0.60% | 300,289 |
| Jul 11, 2025 | 332.50 | 333.50 | 331.00 | 331.00 | 327.33 | -0.45% | 86,372 |