1. Share Prices

  2. Jpmorgan Us Smaller Co. Inv Tst PLC (JUSC)

383.88p-1.12 (-0.29%)30 Jun 2025, 11:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Us Smaller Co. Inv Tst PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 27, 2025381.00p385.00p378.00p385.00p107,490
Jun 26, 2025380.00p381.00p376.00p380.00p300,419
Jun 25, 2025380.00p385.00p379.00p380.00p143,645
Jun 24, 2025382.00p385.00p379.00p379.00p178,796
Jun 23, 2025375.00p378.46p371.86p377.00p293,667
Jun 20, 2025374.00p377.00p371.36p377.00p333,616
Jun 19, 2025371.00p375.00p368.00p373.00p89,827
Jun 18, 2025371.00p378.00p369.00p377.00p200,131
Jun 17, 2025371.00p374.00p368.50p372.00p203,076
Jun 16, 2025371.00p376.00p369.00p374.00p182,999
Jun 13, 2025371.00p373.00p367.00p372.00p162,189
Jun 12, 2025381.00p388.00p373.00p374.00p818,486
Jun 11, 2025389.00p390.00p385.23p389.00p140,988
Jun 10, 2025386.00p390.00p383.00p387.00p206,465
Jun 9, 2025388.00p391.00p383.81p386.00p249,368
Jun 6, 2025385.00p391.00p381.81p387.00p147,952
Jun 5, 2025388.00p390.00p382.00p387.00p123,221
Jun 4, 2025385.00p390.00p381.92p388.00p87,163
Jun 3, 2025380.00p385.00p378.06p384.00p144,344
Jun 2, 2025380.00p394.00p378.00p381.00p131,492
May 30, 2025386.00p394.00p380.00p388.00p110,814
May 29, 2025384.00p395.00p382.00p386.00p130,285
May 28, 2025389.00p397.00p381.00p388.00p148,034
May 27, 2025391.00p397.00p384.00p386.00p225,546
May 23, 2025390.00p396.16p375.00p389.00p201,030
May 22, 2025392.00p404.00p386.00p392.00p135,839
May 21, 2025400.00p410.00p395.41p398.00p67,411
May 20, 2025401.00p410.00p397.50p406.00p121,988
May 19, 2025398.00p410.00p394.91p408.00p81,705
May 16, 2025408.00p411.00p397.94p411.00p78,547
May 15, 2025398.00p408.00p397.35p408.00p29,381
May 14, 2025408.00p408.00p402.00p408.00p121,334
May 13, 2025405.00p413.00p402.00p410.00p28,931
May 12, 2025397.00p410.70p390.00p407.00p157,809
May 9, 2025372.00p393.00p372.00p391.00p48,525
May 8, 2025384.00p390.00p375.36p390.00p96,679
May 7, 2025377.00p380.00p365.00p374.00p62,179
May 6, 2025373.00p383.00p370.00p377.00p134,986
May 2, 2025378.00p382.00p368.00p382.00p61,532
May 1, 2025373.00p377.65p365.00p377.00p63,517
Apr 30, 2025362.00p376.00p362.00p366.00p85,258
Apr 29, 2025366.00p375.00p362.80p369.00p85,616
Apr 28, 2025369.00p372.00p363.00p363.00p73,399
Apr 25, 2025369.00p372.00p364.00p368.00p62,998
Apr 24, 2025364.00p368.00p352.00p368.00p199,821
Apr 23, 2025360.00p366.00p347.00p365.00p187,719
Apr 22, 2025347.00p354.90p336.00p345.00p472,470
Apr 17, 2025350.00p355.00p349.00p350.00p185,072
Apr 16, 2025349.00p355.00p344.35p354.00p410,199
Apr 15, 2025357.00p361.00p348.00p357.00p472,433
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,193.623.79
Integrafin Holdings PLC327.002.51
Foresight Group Holdings Limited433.922.34
Sdcl Efficiency Income Trust PLC55.422.06
Moonpig Group PLC225.002.04
Carnival PLC1,817.001.96

Fallers

CompanyPrice% Chg
Prs Reit (The) PLC107.11-4.71
Molten Ventures PLC319.56-4.15
Wh Smith PLC1,084.31-3.96
Intermediate Capital Group PLC1,954.00-2.88
Pphe Hotel Group Limited1,552.00-2.63
Wizz Air Holdings PLC1,079.89-2.62
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00