Shares Magazine
283.50p+1.50 (+0.53%)01 Apr 2025, 16:36
Jpmorgan UK Small Cap Growth & Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 304.00p | 308.00p | 302.00p | 304.00p | 255,099 |
| Feb 18, 2025 | 306.00p | 308.00p | 303.31p | 308.00p | 215,837 |
| Feb 17, 2025 | 307.00p | 307.54p | 303.00p | 306.00p | 93,198 |
| Feb 14, 2025 | 306.00p | 307.00p | 305.00p | 307.00p | 152,524 |
| Feb 13, 2025 | 306.00p | 308.00p | 304.50p | 305.00p | 214,998 |
| Feb 12, 2025 | 305.00p | 308.00p | 303.07p | 305.00p | 231,322 |
| Feb 11, 2025 | 304.00p | 307.00p | 301.00p | 304.00p | 293,931 |
| Feb 10, 2025 | 301.00p | 304.00p | 300.10p | 303.00p | 269,540 |
| Feb 7, 2025 | 301.00p | 305.00p | 300.00p | 300.00p | 126,840 |
| Feb 6, 2025 | 303.00p | 305.01p | 300.63p | 301.00p | 401,713 |
| Feb 5, 2025 | 300.00p | 301.00p | 296.75p | 299.00p | 374,009 |
| Feb 4, 2025 | 299.00p | 303.00p | 298.00p | 299.00p | 185,200 |
| Feb 3, 2025 | 301.00p | 303.00p | 294.94p | 298.00p | 509,591 |
| Jan 31, 2025 | 307.00p | 310.00p | 306.00p | 307.00p | 170,730 |
| Jan 30, 2025 | 307.00p | 308.00p | 304.00p | 306.00p | 107,503 |
| Jan 29, 2025 | 306.00p | 306.00p | 302.00p | 304.00p | 106,015 |
| Jan 28, 2025 | 300.00p | 306.00p | 300.00p | 304.00p | 372,860 |
| Jan 27, 2025 | 301.00p | 304.00p | 298.58p | 300.00p | 386,729 |
| Jan 24, 2025 | 304.00p | 306.00p | 302.58p | 304.00p | 158,035 |
| Jan 23, 2025 | 304.00p | 304.28p | 298.00p | 302.00p | 296,660 |
| Jan 22, 2025 | 304.00p | 306.00p | 302.13p | 303.00p | 277,968 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.