Shares Magazine
888.00p-17.00 (-1.88%)22 Apr 2025, 17:07
Jpmorgan American Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 932.00p | 932.00p | 902.00p | 905.00p | 251,744 |
| Apr 16, 2025 | 939.00p | 942.96p | 917.00p | 929.00p | 389,928 |
| Apr 15, 2025 | 938.00p | 956.00p | 931.00p | 942.00p | 268,251 |
| Apr 14, 2025 | 921.00p | 954.51p | 921.00p | 941.00p | 268,713 |
| Apr 11, 2025 | 929.00p | 946.00p | 914.00p | 915.00p | 269,988 |
| Apr 10, 2025 | 965.00p | 983.79p | 928.00p | 931.00p | 637,064 |
| Apr 9, 2025 | 889.00p | 902.00p | 867.92p | 894.00p | 669,899 |
| Apr 8, 2025 | 891.00p | 935.25p | 889.00p | 921.00p | 772,361 |
| Apr 7, 2025 | 883.00p | 917.00p | 827.00p | 869.00p | 1,052,666 |
| Apr 4, 2025 | 938.00p | 945.00p | 875.71p | 903.00p | 769,821 |
| Apr 3, 2025 | 962.00p | 967.37p | 936.00p | 941.00p | 597,942 |
| Apr 2, 2025 | 984.00p | 995.00p | 978.00p | 995.00p | 181,115 |
| Apr 1, 2025 | 984.00p | 996.11p | 981.00p | 994.00p | 255,415 |
| Mar 31, 2025 | 974.00p | 981.00p | 962.00p | 981.00p | 459,408 |
| Mar 28, 2025 | 1000.00p | 1010.00p | 984.00p | 989.00p | 250,925 |
| Mar 27, 2025 | 1016.00p | 1030.00p | 1004.00p | 1008.00p | 266,793 |
| Mar 26, 2025 | 1020.00p | 1030.00p | 1018.00p | 1022.00p | 195,231 |
| Mar 25, 2025 | 1018.00p | 1026.00p | 1016.50p | 1022.00p | 275,911 |
| Mar 24, 2025 | 996.00p | 1024.00p | 996.00p | 1024.00p | 348,317 |
| Mar 21, 2025 | 994.00p | 1004.00p | 991.00p | 999.00p | 559,667 |
| Mar 20, 2025 | 1002.00p | 1010.00p | 995.00p | 999.00p | 505,338 |
| Mar 19, 2025 | 983.00p | 999.00p | 982.00p | 995.00p | 291,121 |
| Mar 18, 2025 | 998.00p | 1004.00p | 984.45p | 985.00p | 377,918 |
| Mar 17, 2025 | 985.00p | 1000.00p | 985.00p | 994.00p | 339,425 |
| Mar 14, 2025 | 975.00p | 996.00p | 972.93p | 990.00p | 435,170 |
| Mar 13, 2025 | 984.00p | 993.68p | 976.00p | 976.00p | 414,658 |
| Mar 12, 2025 | 989.00p | 1006.00p | 984.00p | 995.00p | 403,261 |
| Mar 11, 2025 | 1002.00p | 1004.00p | 981.96p | 991.00p | 661,578 |
| Mar 10, 2025 | 1018.00p | 1022.00p | 992.90p | 1000.00p | 528,366 |
| Mar 7, 2025 | 1018.00p | 1030.00p | 1011.29p | 1016.00p | 386,120 |
| Mar 6, 2025 | 1026.00p | 1040.00p | 1018.00p | 1028.00p | 578,648 |
| Mar 5, 2025 | 1034.00p | 1052.00p | 1022.90p | 1026.00p | 388,212 |
| Mar 4, 2025 | 1076.00p | 1076.00p | 1030.00p | 1030.00p | 935,474 |
| Mar 3, 2025 | 1080.00p | 1100.00p | 1080.00p | 1084.00p | 368,137 |
| Feb 28, 2025 | 1088.00p | 1092.00p | 1070.00p | 1080.00p | 432,827 |
| Feb 27, 2025 | 1100.00p | 1106.00p | 1088.00p | 1100.00p | 447,634 |
| Feb 26, 2025 | 1088.00p | 1102.00p | 1084.60p | 1102.00p | 303,384 |
| Feb 25, 2025 | 1090.00p | 1094.00p | 1076.00p | 1078.00p | 497,206 |
| Feb 24, 2025 | 1116.00p | 1122.00p | 1092.00p | 1094.00p | 412,756 |
| Feb 21, 2025 | 1128.00p | 1134.00p | 1117.57p | 1118.00p | 374,599 |
| Feb 20, 2025 | 1130.00p | 1144.68p | 1126.00p | 1130.00p | 419,027 |
| Feb 19, 2025 | 1142.00p | 1142.00p | 1130.00p | 1136.00p | 758,183 |
| Feb 18, 2025 | 1140.00p | 1150.00p | 1132.00p | 1134.00p | 620,235 |
| Feb 17, 2025 | 1156.00p | 1156.00p | 1140.00p | 1140.00p | 326,777 |
| Feb 14, 2025 | 1156.00p | 1160.00p | 1142.00p | 1142.00p | 483,467 |
| Feb 13, 2025 | 1156.00p | 1157.29p | 1144.00p | 1146.00p | 264,617 |
| Feb 12, 2025 | 1158.00p | 1166.00p | 1146.00p | 1146.00p | 615,972 |
| Feb 11, 2025 | 1170.00p | 1172.00p | 1156.00p | 1162.00p | 270,530 |
| Feb 10, 2025 | 1160.89p | 1172.00p | 1156.00p | 1166.00p | 569,694 |
| Feb 7, 2025 | 1170.00p | 1176.00p | 1158.00p | 1158.00p | 278,324 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |