JPMorgan US Smaller Companies Investment Trust plc (LON:JUSC)
London · Delayed Price · Currency is GBP · Price in GBX 436.50
-5.50 (-1.24%)
Jul 17, 2026, 11:54 AM GMT
LON:JUSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 439.00 | 442.00 | 438.00 | 442.00 | 442.00 | - | 185,465 |
| Jul 15, 2026 | 443.75 | 443.00 | 442.00 | 442.00 | 442.00 | -0.67% | 112,805 |
| Jul 14, 2026 | 446.00 | 450.00 | 442.00 | 445.00 | 445.00 | -0.22% | 380,263 |
| Jul 13, 2026 | 452.00 | 456.50 | 445.63 | 446.00 | 446.00 | -1.33% | 246,825 |
| Jul 10, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -0.77% | 33,124 |
| Jul 9, 2026 | 452.00 | 460.00 | 451.50 | 455.50 | 455.50 | 0.22% | 62,697 |
| Jul 8, 2026 | 459.00 | 460.50 | 451.50 | 454.50 | 454.50 | -1.20% | 52,666 |
| Jul 7, 2026 | 458.00 | 463.00 | 456.00 | 460.00 | 460.00 | 0.44% | 684,410 |
| Jul 6, 2026 | 458.68 | 460.00 | 456.00 | 458.00 | 458.00 | -0.05% | 114,281 |
| Jul 3, 2026 | 451.00 | 459.00 | 451.00 | 458.25 | 458.25 | 1.05% | 79,324 |
| Jul 2, 2026 | 447.00 | 454.50 | 445.50 | 453.50 | 453.50 | 0.11% | 176,340 |
| Jul 1, 2026 | 444.50 | 453.00 | 442.94 | 453.00 | 453.00 | 1.80% | 124,944 |
| Jun 30, 2026 | 440.00 | 447.00 | 437.09 | 445.00 | 445.00 | 1.60% | 107,382 |
| Jun 29, 2026 | 435.00 | 444.50 | 433.00 | 438.00 | 438.00 | -0.57% | 136,380 |
| Jun 26, 2026 | 437.00 | 440.50 | 434.00 | 440.50 | 440.50 | 0.57% | 133,036 |
| Jun 25, 2026 | 431.50 | 439.89 | 431.50 | 438.00 | 438.00 | 0.23% | 203,258 |
| Jun 24, 2026 | 433.00 | 437.51 | 429.35 | 437.00 | 437.00 | 1.16% | 87,571 |
| Jun 23, 2026 | 429.50 | 432.00 | 427.00 | 432.00 | 432.00 | -0.80% | 131,116 |
| Jun 22, 2026 | 437.00 | 438.50 | 431.00 | 435.50 | 435.50 | -0.11% | 30,653 |
| Jun 19, 2026 | 424.50 | 436.00 | 424.50 | 436.00 | 436.00 | 0.93% | 111,885 |
| Jun 18, 2026 | 428.00 | 436.00 | 427.43 | 432.00 | 432.00 | 0.82% | 103,247 |
| Jun 17, 2026 | 425.00 | 429.50 | 421.00 | 428.50 | 428.50 | -0.12% | 136,905 |
| Jun 16, 2026 | 426.00 | 432.50 | 424.50 | 429.00 | 429.00 | 0.70% | 34,561 |
| Jun 15, 2026 | 432.00 | 435.50 | 424.97 | 426.00 | 426.00 | -0.35% | 66,745 |
| Jun 12, 2026 | 423.00 | 427.50 | 420.50 | 427.50 | 427.50 | 1.91% | 159,185 |
| Jun 11, 2026 | 418.00 | 422.00 | 414.87 | 419.50 | 419.50 | 0.29% | 38,908 |
| Jun 10, 2026 | 421.50 | 422.00 | 415.00 | 421.50 | 418.30 | 0.72% | 91,308 |
| Jun 9, 2026 | 419.00 | 427.00 | 415.50 | 418.50 | 415.32 | -0.83% | 63,016 |
| Jun 8, 2026 | 414.00 | 424.00 | 410.90 | 422.00 | 418.80 | - | 80,230 |
| Jun 5, 2026 | 421.50 | 426.00 | 420.00 | 422.00 | 418.80 | -0.24% | 54,804 |
| Jun 4, 2026 | 421.00 | 425.00 | 417.63 | 423.00 | 419.79 | -0.35% | 35,144 |
| Jun 3, 2026 | 421.00 | 425.00 | 421.00 | 424.50 | 421.28 | 0.71% | 53,153 |
| Jun 2, 2026 | 426.50 | 426.50 | 420.00 | 421.50 | 418.30 | -0.12% | 63,326 |
| Jun 1, 2026 | 424.00 | 430.00 | 420.00 | 422.00 | 418.80 | -0.94% | 97,789 |
| May 29, 2026 | 425.00 | 430.00 | 424.00 | 426.00 | 422.77 | -0.58% | 35,489 |
| May 28, 2026 | 432.00 | 432.00 | 423.00 | 428.50 | 425.25 | -0.12% | 70,399 |
| May 27, 2026 | 428.50 | 431.50 | 425.00 | 429.00 | 425.74 | -0.12% | 87,349 |
| May 26, 2026 | 425.50 | 429.50 | 420.05 | 429.50 | 426.24 | 1.66% | 138,200 |
| May 22, 2026 | 421.50 | 423.01 | 420.50 | 422.50 | 419.29 | 0.36% | 181,795 |
| May 21, 2026 | 422.50 | 423.50 | 417.50 | 421.00 | 417.80 | -0.24% | 194,417 |
| May 20, 2026 | 417.50 | 422.00 | 416.00 | 422.00 | 418.80 | 0.72% | 118,803 |
| May 19, 2026 | 421.50 | 422.50 | 416.00 | 419.00 | 415.82 | -0.36% | 200,131 |
| May 18, 2026 | 420.00 | 420.76 | 415.83 | 420.50 | 417.31 | -0.59% | 117,658 |
| May 15, 2026 | 419.00 | 423.19 | 419.00 | 423.00 | 419.79 | 0.24% | 123,283 |
| May 14, 2026 | 421.00 | 425.00 | 420.00 | 422.00 | 418.80 | 0.48% | 163,548 |
| May 13, 2026 | 421.50 | 425.00 | 418.75 | 420.00 | 416.81 | 0.24% | 90,917 |
| May 12, 2026 | 421.50 | 425.00 | 419.00 | 419.00 | 415.82 | -0.48% | 165,143 |
| May 11, 2026 | 421.00 | 426.00 | 418.00 | 421.00 | 417.80 | -0.12% | 141,381 |
| May 8, 2026 | 422.00 | 423.50 | 418.94 | 421.50 | 418.30 | -0.12% | 81,079 |
| May 7, 2026 | 419.00 | 424.00 | 419.00 | 422.00 | 418.80 | 0.72% | 77,875 |