1. Share Prices

  2. Jpmorgan American Investment Trust PLC (JAM)

1,154.00p+0.00 (+0.00%)04 Feb 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan American Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 4, 20251156.00p1162.00p1146.04p1154.00p204,178
Feb 3, 20251154.00p1165.16p1144.00p1154.00p443,351
Jan 31, 20251166.00p1184.00p1166.00p1178.00p439,064
Jan 30, 20251160.00p1168.00p1154.00p1164.00p226,741
Jan 29, 20251168.00p1178.00p1160.00p1160.00p384,726
Jan 28, 20251150.00p1170.00p1149.96p1162.00p323,905
Jan 27, 20251162.00p1168.00p1125.51p1148.00p367,068
Jan 24, 20251192.00p1194.00p1179.80p1180.00p506,620
Jan 23, 20251188.00p1198.00p1182.00p1182.00p377,924
Jan 22, 20251192.00p1196.00p1182.00p1186.00p639,296
Jan 21, 20251188.00p1190.00p1178.00p1178.00p484,161
Jan 20, 20251188.00p1190.00p1182.00p1182.00p408,326
Jan 17, 20251174.00p1186.00p1174.00p1182.00p746,552
Jan 16, 20251170.00p1180.00p1162.00p1178.00p580,789
Jan 15, 20251146.00p1168.88p1140.00p1164.00p384,726
Jan 14, 20251138.00p1152.00p1138.00p1142.00p268,754
Jan 13, 20251124.00p1136.00p1122.00p1130.00p234,632
Jan 10, 20251142.00p1150.00p1125.81p1128.00p270,057
Jan 9, 20251146.00p1150.00p1136.00p1138.00p565,625
Jan 8, 20251148.00p1148.00p1133.58p1138.00p372,025
Jan 7, 20251150.00p1150.00p1132.00p1136.00p239,015
Jan 6, 20251146.00p1152.00p1136.00p1148.00p369,538
Jan 3, 20251144.00p1146.00p1132.00p1140.00p237,516
Jan 2, 20251130.00p1146.00p1114.00p1142.00p212,351
Dec 31, 20241110.00p1130.00p1110.00p1130.00p63,170
Dec 30, 20241134.00p1136.00p1112.00p1120.00p197,001
Dec 27, 20241136.00p1144.00p1126.00p1126.00p148,280
Dec 24, 20241130.00p1136.71p1125.76p1134.00p75,556
Dec 23, 20241120.00p1130.00p1114.00p1126.00p218,387
Dec 20, 20241110.00p1122.00p1090.00p1122.00p705,543
Dec 19, 20241128.00p1128.00p1108.00p1122.00p958,829
Dec 18, 20241150.00p1152.00p1140.00p1140.00p333,564
Dec 17, 20241144.00p1150.00p1140.00p1142.00p191,367
Dec 16, 20241150.00p1156.00p1146.00p1150.00p267,076
Dec 13, 20241148.00p1154.62p1138.00p1150.00p194,769
Dec 12, 20241144.00p1148.00p1128.00p1148.00p149,586
Dec 11, 20241144.00p1144.09p1130.00p1144.00p220,511
Dec 10, 20241136.00p1150.00p1133.19p1142.00p354,777
Dec 9, 20241144.00p1158.00p1136.46p1138.00p454,752
Dec 6, 20241154.00p1156.00p1142.00p1150.00p287,960
Dec 5, 20241154.00p1154.00p1142.00p1148.00p288,588
Dec 4, 20241146.00p1158.00p1142.00p1146.00p317,785
Dec 3, 20241146.00p1158.00p1144.83p1148.00p241,484
Dec 2, 20241142.00p1154.00p1138.42p1148.00p441,735
Nov 29, 20241150.00p1150.00p1136.00p1140.00p243,089
Nov 28, 20241146.00p1150.00p1132.00p1144.00p232,646
Nov 27, 20241144.00p1149.40p1136.00p1136.00p303,313
Nov 26, 20241138.00p1150.00p1138.00p1142.00p378,939
Nov 25, 20241148.00p1150.00p1136.00p1146.00p552,021
Nov 22, 20241128.00p1144.00p1124.40p1136.00p362,419
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Entain PLC734.805.73
Ferrexpo PLC80.00-22.78
Raspberry Pi Holdings PLC744.501.71
Helios Towers PLC96.400.94
Pphe Hotel Group Limited1,360.003.03
Future PLC935.503.31
Risers/fallers data from previous trading day. Today's data available from 8:15am.