Shares Magazine
589.00p+1.00 (+0.17%)02 May 2025, 16:35
Jpmorgan Japanese Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 585.00p | 594.00p | 584.80p | 589.00p | 256,587 |
| May 1, 2025 | 580.00p | 588.00p | 574.00p | 588.00p | 130,887 |
| Apr 30, 2025 | 578.00p | 584.00p | 573.00p | 577.00p | 117,956 |
| Apr 29, 2025 | 570.00p | 578.00p | 569.80p | 576.00p | 118,143 |
| Apr 28, 2025 | 571.00p | 580.00p | 570.13p | 573.00p | 303,902 |
| Apr 25, 2025 | 575.00p | 575.00p | 566.30p | 572.00p | 68,758 |
| Apr 24, 2025 | 566.00p | 571.00p | 562.42p | 569.00p | 150,008 |
| Apr 23, 2025 | 562.00p | 569.00p | 554.00p | 566.00p | 157,172 |
| Apr 22, 2025 | 555.00p | 558.00p | 549.75p | 555.00p | 98,796 |
| Apr 17, 2025 | 548.00p | 555.00p | 543.00p | 555.00p | 65,120 |
| Apr 16, 2025 | 549.00p | 550.00p | 540.00p | 549.00p | 155,664 |
| Apr 15, 2025 | 542.00p | 551.00p | 539.96p | 551.00p | 232,964 |
| Apr 14, 2025 | 536.00p | 546.00p | 534.00p | 544.00p | 209,597 |
| Apr 11, 2025 | 527.00p | 544.00p | 524.00p | 531.00p | 323,052 |
| Apr 10, 2025 | 540.00p | 552.00p | 531.00p | 534.00p | 365,863 |
| Apr 9, 2025 | 516.00p | 519.00p | 499.50p | 510.00p | 287,830 |
| Apr 8, 2025 | 507.00p | 535.00p | 507.00p | 526.00p | 338,011 |
| Apr 7, 2025 | 491.00p | 511.00p | 475.55p | 493.00p | 445,212 |
| Apr 4, 2025 | 525.00p | 535.00p | 499.62p | 510.00p | 412,615 |
| Apr 3, 2025 | 546.00p | 550.00p | 528.00p | 530.00p | 364,237 |
| Apr 2, 2025 | 555.00p | 563.00p | 555.00p | 562.00p | 297,780 |
| Apr 1, 2025 | 559.00p | 564.00p | 555.00p | 564.00p | 290,155 |
| Mar 31, 2025 | 556.00p | 562.00p | 553.53p | 562.00p | 518,814 |
| Mar 28, 2025 | 578.00p | 579.00p | 565.88p | 570.00p | 264,691 |
| Mar 27, 2025 | 580.00p | 583.00p | 578.00p | 581.00p | 297,617 |
| Mar 26, 2025 | 587.00p | 587.00p | 580.00p | 582.00p | 201,139 |
| Mar 25, 2025 | 580.00p | 586.00p | 580.00p | 583.00p | 191,453 |
| Mar 24, 2025 | 587.00p | 587.00p | 580.00p | 583.00p | 331,720 |
| Mar 21, 2025 | 588.00p | 588.00p | 581.00p | 582.00p | 643,176 |
| Mar 20, 2025 | 586.00p | 588.00p | 583.43p | 585.00p | 558,885 |
| Mar 19, 2025 | 585.00p | 587.00p | 579.00p | 586.00p | 593,080 |
| Mar 18, 2025 | 580.00p | 585.00p | 579.00p | 581.00p | 212,691 |
| Mar 17, 2025 | 583.00p | 584.21p | 576.00p | 583.00p | 195,872 |
| Mar 14, 2025 | 574.00p | 581.00p | 568.00p | 579.00p | 184,166 |
| Mar 13, 2025 | 566.00p | 571.00p | 565.00p | 571.00p | 478,106 |
| Mar 12, 2025 | 564.00p | 569.00p | 563.52p | 569.00p | 167,230 |
| Mar 11, 2025 | 565.00p | 571.04p | 556.00p | 556.00p | 265,987 |
| Mar 10, 2025 | 576.00p | 580.00p | 565.00p | 565.00p | 162,764 |
| Mar 7, 2025 | 577.00p | 581.16p | 573.00p | 573.00p | 157,468 |
| Mar 6, 2025 | 587.00p | 587.00p | 581.00p | 585.00p | 455,068 |
| Mar 5, 2025 | 582.00p | 584.00p | 578.43p | 580.00p | 204,639 |
| Mar 4, 2025 | 586.00p | 589.00p | 574.00p | 578.00p | 796,856 |
| Mar 3, 2025 | 583.00p | 592.37p | 583.00p | 589.00p | 329,488 |
| Feb 28, 2025 | 587.00p | 590.00p | 579.00p | 580.00p | 223,607 |
| Feb 27, 2025 | 596.00p | 598.00p | 589.00p | 594.00p | 232,641 |
| Feb 26, 2025 | 597.00p | 599.00p | 593.00p | 593.00p | 732,537 |
| Feb 25, 2025 | 599.00p | 606.00p | 594.00p | 596.00p | 484,394 |
| Feb 24, 2025 | 609.00p | 614.00p | 600.00p | 601.00p | 179,367 |
| Feb 21, 2025 | 611.00p | 616.00p | 610.00p | 614.00p | 555,114 |
| Feb 20, 2025 | 620.00p | 620.00p | 613.00p | 615.00p | 196,120 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.