Shares Magazine
307.50p+5.50 (+1.82%)02 May 2025, 16:35
Jpmorgan UK Small Cap Growth & Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 303.50p | 308.00p | 298.00p | 307.50p | 275,328 |
| May 1, 2025 | 297.50p | 302.00p | 295.75p | 302.00p | 256,453 |
| Apr 30, 2025 | 295.50p | 297.50p | 293.59p | 296.50p | 396,256 |
| Apr 29, 2025 | 294.00p | 298.00p | 292.50p | 295.00p | 156,427 |
| Apr 28, 2025 | 290.50p | 295.00p | 287.83p | 293.00p | 196,513 |
| Apr 25, 2025 | 287.50p | 289.50p | 284.00p | 289.50p | 166,667 |
| Apr 24, 2025 | 286.00p | 288.00p | 284.00p | 286.50p | 74,972 |
| Apr 23, 2025 | 286.50p | 289.00p | 282.50p | 286.00p | 186,259 |
| Apr 22, 2025 | 281.50p | 283.00p | 277.30p | 281.50p | 112,284 |
| Apr 17, 2025 | 276.50p | 282.50p | 276.50p | 282.00p | 229,319 |
| Apr 16, 2025 | 276.00p | 280.50p | 272.46p | 280.50p | 268,227 |
| Apr 15, 2025 | 274.00p | 279.35p | 270.49p | 279.00p | 335,582 |
| Apr 14, 2025 | 272.00p | 277.50p | 267.50p | 274.00p | 154,320 |
| Apr 11, 2025 | 264.00p | 273.50p | 261.55p | 267.00p | 155,028 |
| Apr 10, 2025 | 264.00p | 273.48p | 263.00p | 267.50p | 376,559 |
| Apr 9, 2025 | 253.00p | 261.50p | 253.00p | 256.00p | 137,730 |
| Apr 8, 2025 | 254.00p | 266.00p | 253.16p | 264.00p | 339,157 |
| Apr 7, 2025 | 250.00p | 261.00p | 242.54p | 253.00p | 368,575 |
| Apr 4, 2025 | 272.50p | 279.50p | 258.00p | 263.00p | 410,986 |
| Apr 3, 2025 | 282.00p | 282.00p | 274.90p | 277.00p | 386,417 |
| Apr 2, 2025 | 280.50p | 285.50p | 279.00p | 282.00p | 371,929 |
| Apr 1, 2025 | 282.00p | 285.50p | 281.50p | 283.50p | 386,190 |
| Mar 31, 2025 | 284.00p | 289.00p | 280.00p | 282.00p | 310,372 |
| Mar 28, 2025 | 289.00p | 291.00p | 286.00p | 288.00p | 380,238 |
| Mar 27, 2025 | 287.00p | 292.00p | 286.00p | 288.00p | 170,609 |
| Mar 26, 2025 | 289.00p | 290.30p | 287.00p | 290.00p | 299,556 |
| Mar 25, 2025 | 285.00p | 289.00p | 284.00p | 288.00p | 173,827 |
| Mar 24, 2025 | 286.00p | 289.00p | 283.13p | 285.00p | 187,173 |
| Mar 21, 2025 | 285.00p | 288.00p | 282.00p | 284.00p | 437,755 |
| Mar 20, 2025 | 286.00p | 288.00p | 283.50p | 287.00p | 185,995 |
| Mar 19, 2025 | 284.00p | 286.00p | 282.00p | 286.00p | 386,829 |
| Mar 18, 2025 | 284.00p | 288.00p | 282.16p | 286.00p | 193,370 |
| Mar 17, 2025 | 281.00p | 284.00p | 280.00p | 283.00p | 249,810 |
| Mar 14, 2025 | 280.00p | 283.00p | 275.38p | 283.00p | 102,796 |
| Mar 13, 2025 | 277.00p | 281.00p | 275.00p | 275.00p | 125,256 |
| Mar 12, 2025 | 278.00p | 281.00p | 276.00p | 277.00p | 228,284 |
| Mar 11, 2025 | 279.00p | 281.00p | 276.00p | 276.00p | 188,811 |
| Mar 10, 2025 | 283.00p | 287.00p | 279.00p | 279.00p | 303,887 |
| Mar 7, 2025 | 284.00p | 287.00p | 282.00p | 284.00p | 156,974 |
| Mar 6, 2025 | 287.00p | 290.00p | 283.00p | 286.00p | 331,478 |
| Mar 5, 2025 | 285.00p | 291.00p | 285.00p | 286.00p | 360,047 |
| Mar 4, 2025 | 290.00p | 293.00p | 282.00p | 284.00p | 280,793 |
| Mar 3, 2025 | 290.00p | 293.00p | 288.40p | 291.00p | 209,828 |
| Feb 28, 2025 | 291.00p | 292.00p | 287.75p | 291.00p | 675,024 |
| Feb 27, 2025 | 292.00p | 296.00p | 291.00p | 292.00p | 121,573 |
| Feb 26, 2025 | 296.00p | 296.00p | 294.00p | 296.00p | 255,099 |
| Feb 25, 2025 | 295.00p | 298.00p | 294.28p | 296.00p | 270,381 |
| Feb 24, 2025 | 299.00p | 303.00p | 293.37p | 296.00p | 220,578 |
| Feb 21, 2025 | 299.00p | 302.00p | 297.18p | 299.00p | 257,227 |
| Feb 20, 2025 | 299.00p | 304.00p | 297.18p | 298.00p | 304,019 |
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
Market overview failed to load.
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.