Shares Magazine
510.00p-20.00 (-3.77%)04 Apr 2025, 16:48
Jpmorgan Japanese Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 618.00p | 618.62p | 611.00p | 618.00p | 980,096 |
| Feb 18, 2025 | 606.00p | 618.00p | 606.00p | 617.00p | 730,565 |
| Feb 17, 2025 | 608.00p | 611.00p | 603.00p | 611.00p | 249,768 |
| Feb 14, 2025 | 605.00p | 607.00p | 601.00p | 602.00p | 495,378 |
| Feb 13, 2025 | 600.00p | 606.00p | 597.00p | 603.00p | 299,301 |
| Feb 12, 2025 | 596.00p | 602.00p | 596.00p | 600.00p | 607,785 |
| Feb 11, 2025 | 607.00p | 607.00p | 598.00p | 600.00p | 124,761 |
| Feb 10, 2025 | 603.43p | 607.00p | 598.00p | 601.00p | 150,821 |
| Feb 7, 2025 | 599.00p | 605.00p | 598.00p | 602.00p | 1,732,496 |
| Feb 6, 2025 | 595.00p | 604.00p | 594.00p | 604.00p | 504,067 |
| Feb 5, 2025 | 592.00p | 595.00p | 589.35p | 594.00p | 179,212 |
| Feb 4, 2025 | 586.00p | 593.00p | 586.00p | 588.00p | 532,953 |
| Feb 3, 2025 | 598.00p | 599.69p | 585.03p | 593.00p | 432,826 |
| Jan 31, 2025 | 600.00p | 605.00p | 596.43p | 601.00p | 221,326 |
| Jan 30, 2025 | 594.00p | 598.00p | 584.82p | 598.00p | 662,912 |
| Jan 29, 2025 | 592.00p | 595.00p | 585.00p | 595.00p | 304,176 |
| Jan 28, 2025 | 583.00p | 591.00p | 582.31p | 590.00p | 298,995 |
| Jan 27, 2025 | 585.00p | 590.00p | 579.00p | 585.00p | 508,874 |
| Jan 24, 2025 | 586.00p | 592.04p | 575.10p | 588.00p | 386,347 |
| Jan 23, 2025 | 581.00p | 587.00p | 580.23p | 585.00p | 310,580 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 857.00 | 2.39 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 511.20 | -12.76 |
| Rolls-Royce Holdings PLC | 659.00 | -2.77 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 822.50 | -3.80 |
| Aston Martin Lagonda Global Holdings PLC | 62.10 | -4.68 |
| Just Group PLC | 125.60 | -9.90 |
Risers/fallers data from previous trading day.