LSE - Delayed Quote GBp
JPMorgan UK Small Cap Growth & Income (JUGI.L)
327.00
-0.50
(-0.15%)
As of 3:23:23 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 327.00 | 328.00 | 324.23 | 327.00 | 327.00 | 144,269 |
| May 30, 2025 | 324.00 | 327.50 | 323.71 | 327.50 | 327.50 | 340,288 |
| May 29, 2025 | 324.00 | 326.50 | 322.67 | 323.00 | 323.00 | 205,834 |
| May 28, 2025 | 323.50 | 324.52 | 321.50 | 323.00 | 323.00 | 110,347 |
| May 27, 2025 | 324.00 | 324.50 | 317.50 | 322.50 | 322.50 | 158,569 |
| May 23, 2025 | 320.00 | 321.50 | 313.50 | 320.00 | 320.00 | 629,611 |
| May 22, 2025 | 3.76 Dividend | |||||
| May 22, 2025 | 316.50 | 320.16 | 314.82 | 320.00 | 320.00 | 527,301 |
| May 21, 2025 | 320.50 | 322.00 | 319.27 | 320.00 | 319.96 | 220,439 |
| May 20, 2025 | 321.00 | 322.50 | 319.75 | 321.50 | 321.46 | 180,306 |
| May 19, 2025 | 321.50 | 321.50 | 315.50 | 319.00 | 318.96 | 120,156 |
| May 16, 2025 | 320.00 | 322.50 | 317.00 | 321.50 | 321.46 | 162,157 |
| May 15, 2025 | 319.00 | 324.50 | 316.00 | 319.50 | 319.46 | 85,924 |
| May 14, 2025 | 319.50 | 324.50 | 317.00 | 320.50 | 320.46 | 115,017 |
| May 13, 2025 | 322.00 | 324.50 | 319.50 | 320.00 | 319.96 | 142,136 |
| May 12, 2025 | 321.50 | 325.00 | 316.50 | 320.50 | 320.46 | 255,708 |
| May 9, 2025 | 317.00 | 320.00 | 315.50 | 319.50 | 319.46 | 96,948 |
| May 8, 2025 | 313.50 | 317.50 | 313.50 | 316.50 | 316.46 | 333,581 |
| May 7, 2025 | 310.50 | 314.00 | 306.50 | 312.50 | 312.46 | 239,912 |
| May 6, 2025 | 308.00 | 312.50 | 298.95 | 312.50 | 312.46 | 247,181 |
| May 2, 2025 | 303.50 | 308.00 | 298.00 | 307.50 | 307.46 | 275,328 |
| May 1, 2025 | 297.50 | 302.00 | 295.75 | 302.00 | 301.96 | 256,453 |
| Apr 30, 2025 | 295.50 | 297.50 | 293.59 | 296.50 | 296.47 | 396,256 |
| Apr 29, 2025 | 294.00 | 298.00 | 292.50 | 295.00 | 294.97 | 156,427 |
| Apr 28, 2025 | 290.50 | 295.00 | 287.83 | 293.00 | 292.97 | 196,513 |
| Apr 25, 2025 | 287.50 | 289.50 | 284.00 | 289.50 | 289.47 | 166,667 |
| Apr 24, 2025 | 286.00 | 288.00 | 284.00 | 286.50 | 286.47 | 74,972 |
| Apr 23, 2025 | 286.50 | 289.00 | 282.50 | 286.00 | 285.97 | 186,259 |
| Apr 22, 2025 | 281.50 | 283.00 | 277.30 | 281.50 | 281.47 | 112,284 |
| Apr 17, 2025 | 276.50 | 282.50 | 276.50 | 282.00 | 281.97 | 229,319 |
| Apr 16, 2025 | 276.00 | 280.50 | 272.46 | 280.50 | 280.47 | 268,227 |
| Apr 15, 2025 | 274.00 | 279.35 | 270.49 | 279.00 | 278.97 | 335,582 |
| Apr 14, 2025 | 272.00 | 277.50 | 267.50 | 274.00 | 273.97 | 154,320 |
| Apr 11, 2025 | 264.00 | 273.50 | 261.55 | 267.00 | 266.97 | 155,028 |
| Apr 10, 2025 | 264.00 | 273.48 | 263.00 | 267.50 | 267.47 | 376,559 |
| Apr 9, 2025 | 253.00 | 261.50 | 253.00 | 256.00 | 255.97 | 137,730 |
| Apr 8, 2025 | 254.00 | 266.00 | 253.16 | 264.00 | 263.97 | 339,157 |
| Apr 7, 2025 | 250.00 | 261.00 | 242.54 | 253.00 | 252.97 | 368,575 |
| Apr 4, 2025 | 272.50 | 279.50 | 258.00 | 263.00 | 262.97 | 410,986 |
| Apr 3, 2025 | 282.00 | 282.00 | 274.90 | 277.00 | 276.97 | 386,417 |
| Apr 2, 2025 | 280.50 | 285.50 | 279.00 | 282.00 | 281.97 | 371,929 |
| Apr 1, 2025 | 282.00 | 285.50 | 281.51 | 283.50 | 283.47 | 386,190 |
| Mar 31, 2025 | 284.00 | 289.00 | 280.00 | 282.00 | 281.97 | 310,372 |
| Mar 28, 2025 | 289.00 | 291.00 | 286.00 | 288.00 | 287.97 | 380,238 |
| Mar 27, 2025 | 287.00 | 292.00 | 286.00 | 288.00 | 287.97 | 170,609 |
| Mar 26, 2025 | 289.00 | 290.30 | 287.00 | 290.00 | 289.97 | 299,556 |
| Mar 25, 2025 | 285.00 | 289.00 | 284.00 | 288.00 | 287.97 | 173,827 |
| Mar 24, 2025 | 286.00 | 289.00 | 283.13 | 285.00 | 284.97 | 187,173 |
| Mar 21, 2025 | 285.00 | 288.00 | 282.00 | 284.00 | 283.97 | 437,755 |
| Mar 20, 2025 | 286.00 | 288.00 | 283.50 | 287.00 | 286.97 | 185,995 |
| Mar 19, 2025 | 284.00 | 286.00 | 282.00 | 286.00 | 285.97 | 386,829 |
| Mar 18, 2025 | 284.00 | 288.00 | 282.16 | 286.00 | 285.97 | 193,370 |
| Mar 17, 2025 | 281.00 | 284.00 | 280.00 | 283.00 | 282.97 | 249,810 |
| Mar 14, 2025 | 280.00 | 283.00 | 275.38 | 283.00 | 282.97 | 102,796 |
| Mar 13, 2025 | 277.00 | 281.00 | 275.00 | 275.00 | 274.97 | 125,256 |
| Mar 12, 2025 | 278.00 | 281.00 | 276.00 | 277.00 | 276.97 | 228,284 |
| Mar 11, 2025 | 279.00 | 281.00 | 276.00 | 276.00 | 275.97 | 188,811 |
| Mar 10, 2025 | 283.00 | 287.00 | 279.00 | 279.00 | 278.97 | 303,887 |
| Mar 7, 2025 | 284.00 | 287.00 | 282.00 | 284.00 | 283.97 | 156,974 |
| Mar 6, 2025 | 287.00 | 290.00 | 283.00 | 286.00 | 285.97 | 331,478 |
| Mar 5, 2025 | 285.00 | 291.00 | 285.00 | 286.00 | 285.97 | 360,047 |
| Mar 4, 2025 | 290.00 | 293.00 | 282.00 | 284.00 | 283.97 | 280,793 |
| Mar 3, 2025 | 290.00 | 293.00 | 288.40 | 291.00 | 290.97 | 209,828 |
| Feb 28, 2025 | 291.00 | 292.00 | 287.75 | 291.00 | 290.97 | 675,024 |
| Feb 27, 2025 | 292.00 | 296.00 | 291.00 | 292.00 | 291.97 | 121,573 |
| Feb 26, 2025 | 296.00 | 296.00 | 294.00 | 296.00 | 295.97 | 255,099 |
| Feb 25, 2025 | 295.00 | 298.00 | 294.28 | 296.00 | 295.97 | 270,381 |
| Feb 24, 2025 | 299.00 | 303.00 | 293.37 | 296.00 | 295.97 | 220,578 |
| Feb 21, 2025 | 299.00 | 302.00 | 297.18 | 299.00 | 298.96 | 257,227 |
| Feb 20, 2025 | 3.76 Dividend | |||||
| Feb 20, 2025 | 299.00 | 304.00 | 297.18 | 298.00 | 297.96 | 304,019 |
| Feb 19, 2025 | 304.00 | 308.00 | 302.00 | 304.00 | 303.93 | 255,099 |
| Feb 18, 2025 | 306.00 | 308.00 | 303.31 | 308.00 | 307.93 | 215,837 |
| Feb 17, 2025 | 307.00 | 307.54 | 303.00 | 306.00 | 305.93 | 93,198 |
| Feb 14, 2025 | 306.00 | 307.00 | 305.00 | 307.00 | 306.93 | 152,524 |
| Feb 13, 2025 | 306.00 | 308.00 | 304.50 | 305.00 | 304.93 | 214,998 |
| Feb 12, 2025 | 305.00 | 308.00 | 303.08 | 305.00 | 304.93 | 231,322 |
| Feb 11, 2025 | 304.00 | 307.00 | 301.00 | 304.00 | 303.93 | 293,931 |
| Feb 10, 2025 | 301.00 | 304.00 | 300.10 | 303.00 | 302.93 | 269,540 |
| Feb 7, 2025 | 301.00 | 305.00 | 300.00 | 300.00 | 299.93 | 126,840 |
| Feb 6, 2025 | 303.00 | 305.02 | 300.63 | 301.00 | 300.93 | 401,713 |
| Feb 5, 2025 | 300.00 | 301.00 | 296.75 | 299.00 | 298.93 | 374,009 |
| Feb 4, 2025 | 299.00 | 303.00 | 298.00 | 299.00 | 298.93 | 185,200 |
| Feb 3, 2025 | 301.00 | 303.00 | 294.94 | 298.00 | 297.93 | 509,591 |
| Jan 31, 2025 | 307.00 | 310.00 | 306.00 | 307.00 | 306.93 | 170,730 |
| Jan 30, 2025 | 307.00 | 308.00 | 304.00 | 306.00 | 305.93 | 107,503 |
| Jan 29, 2025 | 306.00 | 306.00 | 302.00 | 304.00 | 303.93 | 106,015 |
| Jan 28, 2025 | 300.00 | 306.00 | 300.00 | 304.00 | 303.93 | 372,860 |
| Jan 27, 2025 | 301.00 | 304.00 | 298.58 | 300.00 | 299.93 | 386,729 |
| Jan 24, 2025 | 304.00 | 306.00 | 302.58 | 304.00 | 303.93 | 158,035 |
| Jan 23, 2025 | 304.00 | 304.28 | 298.00 | 302.00 | 301.93 | 296,660 |
| Jan 22, 2025 | 304.00 | 306.00 | 302.13 | 303.00 | 302.93 | 277,968 |
| Jan 21, 2025 | 301.00 | 305.00 | 300.15 | 305.00 | 304.93 | 327,626 |
| Jan 20, 2025 | 300.00 | 302.30 | 299.00 | 301.00 | 300.93 | 349,413 |
| Jan 17, 2025 | 299.00 | 301.90 | 299.00 | 300.00 | 299.93 | 310,439 |
| Jan 16, 2025 | 298.00 | 299.64 | 295.56 | 299.00 | 298.93 | 516,155 |
| Jan 15, 2025 | 289.00 | 297.00 | 286.84 | 297.00 | 296.93 | 281,824 |
| Jan 14, 2025 | 286.00 | 289.00 | 281.00 | 288.00 | 287.93 | 272,537 |
| Jan 13, 2025 | 285.00 | 291.00 | 279.00 | 285.00 | 284.93 | 621,234 |
| Jan 10, 2025 | 291.00 | 297.00 | 285.00 | 286.00 | 285.93 | 513,629 |
| Jan 9, 2025 | 294.00 | 299.00 | 289.62 | 290.00 | 289.93 | 425,447 |
| Jan 8, 2025 | 298.00 | 298.30 | 293.00 | 295.00 | 294.93 | 256,124 |
| Jan 7, 2025 | 299.00 | 302.00 | 297.00 | 299.00 | 298.93 | 300,578 |
| Jan 6, 2025 | 296.00 | 302.00 | 296.00 | 302.00 | 301.93 | 352,839 |
| Jan 3, 2025 | 300.00 | 301.00 | 298.36 | 300.00 | 299.93 | 213,247 |
| Jan 2, 2025 | 299.00 | 301.00 | 297.00 | 300.00 | 299.93 | 177,156 |
| Dec 31, 2024 | 296.00 | 300.00 | 292.29 | 297.00 | 296.93 | 64,654 |
| Dec 30, 2024 | 295.00 | 298.00 | 294.00 | 295.00 | 294.93 | 162,128 |
| Dec 27, 2024 | 296.00 | 297.60 | 294.45 | 297.00 | 296.93 | 170,047 |
| Dec 24, 2024 | 296.00 | 297.00 | 294.20 | 296.00 | 295.93 | 98,625 |
| Dec 23, 2024 | 290.00 | 295.00 | 288.52 | 292.00 | 291.93 | 170,923 |
| Dec 20, 2024 | 288.00 | 295.00 | 287.80 | 290.00 | 289.93 | 116,452 |
| Dec 19, 2024 | 292.00 | 293.70 | 286.00 | 290.00 | 289.93 | 224,158 |
| Dec 18, 2024 | 296.00 | 300.00 | 294.00 | 294.00 | 293.93 | 171,121 |
| Dec 17, 2024 | 298.00 | 305.00 | 295.00 | 295.00 | 294.93 | 221,251 |
| Dec 16, 2024 | 303.00 | 308.00 | 299.26 | 300.00 | 299.93 | 242,609 |
| Dec 13, 2024 | 308.00 | 309.00 | 303.00 | 303.00 | 302.93 | 170,021 |
| Dec 12, 2024 | 306.00 | 309.00 | 303.76 | 305.00 | 304.93 | 122,074 |
| Dec 11, 2024 | 305.00 | 310.00 | 303.00 | 306.00 | 305.93 | 133,107 |
| Dec 10, 2024 | 305.00 | 308.00 | 303.00 | 304.00 | 303.93 | 136,101 |
| Dec 9, 2024 | 308.00 | 309.00 | 303.00 | 306.00 | 305.93 | 217,801 |
| Dec 6, 2024 | 302.00 | 308.00 | 300.24 | 305.00 | 304.93 | 139,546 |
| Dec 5, 2024 | 304.00 | 304.00 | 297.35 | 303.00 | 302.93 | 163,028 |
| Dec 4, 2024 | 301.00 | 302.14 | 297.80 | 300.00 | 299.93 | 225,699 |
| Dec 3, 2024 | 300.00 | 303.00 | 297.00 | 302.00 | 301.93 | 240,482 |
| Dec 2, 2024 | 301.00 | 305.00 | 298.00 | 298.00 | 297.93 | 434,307 |
| Nov 29, 2024 | 298.00 | 303.00 | 295.28 | 300.00 | 299.93 | 307,692 |
| Nov 28, 2024 | 295.00 | 298.80 | 295.00 | 296.00 | 295.93 | 418,753 |
| Nov 27, 2024 | 297.00 | 303.00 | 294.25 | 296.00 | 295.93 | 488,989 |
| Nov 26, 2024 | 301.00 | 308.00 | 297.00 | 298.00 | 297.93 | 323,454 |
| Nov 25, 2024 | 307.00 | 308.25 | 301.00 | 302.00 | 301.93 | 298,556 |
| Nov 22, 2024 | 305.00 | 309.10 | 300.70 | 304.00 | 303.93 | 275,196 |
| Nov 21, 2024 | 3.76 Dividend | |||||
| Nov 21, 2024 | 310.00 | 310.00 | 298.00 | 302.00 | 301.93 | 217,401 |
| Nov 20, 2024 | 306.00 | 307.00 | 304.00 | 304.00 | 303.89 | 190,366 |
| Nov 19, 2024 | 308.00 | 310.00 | 302.38 | 306.00 | 305.89 | 352,543 |
| Nov 18, 2024 | 305.00 | 308.00 | 299.74 | 304.00 | 303.89 | 411,981 |
| Nov 15, 2024 | 298.00 | 304.00 | 296.50 | 300.00 | 299.89 | 4,249,644 |
| Nov 14, 2024 | 302.00 | 308.00 | 297.00 | 301.00 | 300.89 | 785,005 |
| Nov 13, 2024 | 312.00 | 317.00 | 304.00 | 305.00 | 304.89 | 891,911 |
| Nov 12, 2024 | 321.00 | 325.00 | 313.00 | 313.00 | 312.89 | 518,520 |
| Nov 11, 2024 | 322.00 | 326.00 | 320.00 | 323.00 | 322.88 | 451,303 |
| Nov 8, 2024 | 325.00 | 327.00 | 319.00 | 322.00 | 321.88 | 413,053 |
| Nov 7, 2024 | 326.00 | 328.00 | 325.00 | 326.00 | 325.88 | 157,454 |
| Nov 6, 2024 | 328.00 | 330.00 | 324.28 | 326.00 | 325.88 | 170,071 |
| Nov 5, 2024 | 325.00 | 328.00 | 323.00 | 323.00 | 322.88 | 265,710 |
| Nov 4, 2024 | 325.00 | 328.00 | 324.00 | 325.00 | 324.88 | 131,351 |
| Nov 1, 2024 | 325.00 | 328.00 | 324.00 | 324.00 | 323.88 | 192,585 |
| Oct 31, 2024 | 323.00 | 326.00 | 321.00 | 325.00 | 324.88 | 229,102 |
| Oct 30, 2024 | 318.00 | 333.56 | 316.00 | 326.00 | 325.88 | 629,548 |
| Oct 29, 2024 | 320.00 | 325.00 | 316.86 | 319.00 | 318.88 | 337,727 |
| Oct 28, 2024 | 325.00 | 327.40 | 320.00 | 323.00 | 322.88 | 479,070 |
| Oct 25, 2024 | 328.00 | 333.00 | 325.52 | 326.00 | 325.88 | 422,773 |
| Oct 24, 2024 | 331.00 | 334.00 | 328.00 | 330.00 | 329.88 | 311,994 |
| Oct 23, 2024 | 332.00 | 335.00 | 328.93 | 330.00 | 329.88 | 115,788 |
| Oct 22, 2024 | 332.00 | 336.00 | 331.00 | 331.00 | 330.88 | 147,812 |
| Oct 21, 2024 | 336.00 | 340.95 | 332.00 | 333.00 | 332.88 | 164,970 |
| Oct 18, 2024 | 332.00 | 340.00 | 329.88 | 336.00 | 335.88 | 248,801 |
| Oct 17, 2024 | 328.00 | 332.90 | 322.00 | 331.00 | 330.88 | 312,695 |
| Oct 16, 2024 | 325.44 | 328.00 | 325.00 | 325.00 | 324.88 | 230,055 |
| Oct 15, 2024 | 325.00 | 328.00 | 322.00 | 325.00 | 324.88 | 190,655 |
| Oct 14, 2024 | 324.00 | 329.00 | 322.00 | 322.00 | 321.88 | 296,725 |
| Oct 11, 2024 | 325.00 | 328.00 | 323.00 | 327.00 | 326.88 | 289,073 |
| Oct 10, 2024 | 328.00 | 329.00 | 324.00 | 326.00 | 325.88 | 134,032 |
| Oct 9, 2024 | 326.00 | 329.00 | 325.00 | 326.00 | 325.88 | 166,697 |
| Oct 8, 2024 | 330.00 | 334.00 | 323.50 | 329.00 | 328.88 | 263,566 |
| Oct 7, 2024 | 331.00 | 336.00 | 329.00 | 335.00 | 334.88 | 138,917 |
| Oct 4, 2024 | 332.00 | 333.00 | 327.68 | 332.00 | 331.88 | 199,393 |
| Oct 3, 2024 | 330.00 | 334.00 | 327.00 | 329.00 | 328.88 | 403,239 |
| Oct 2, 2024 | 335.00 | 337.00 | 328.00 | 332.00 | 331.88 | 267,063 |
| Oct 1, 2024 | 336.00 | 337.96 | 331.04 | 334.00 | 333.88 | 183,869 |
| Sep 30, 2024 | 333.00 | 336.00 | 332.40 | 333.00 | 332.88 | 194,381 |
| Sep 27, 2024 | 333.00 | 337.00 | 330.00 | 337.00 | 336.88 | 171,720 |
| Sep 26, 2024 | 339.00 | 339.00 | 333.18 | 334.00 | 333.88 | 175,031 |
| Sep 25, 2024 | 331.00 | 334.00 | 330.50 | 334.00 | 333.88 | 142,431 |
| Sep 24, 2024 | 330.00 | 335.00 | 327.00 | 335.00 | 334.88 | 276,564 |
| Sep 23, 2024 | 331.00 | 333.00 | 327.00 | 332.00 | 331.88 | 212,933 |
| Sep 20, 2024 | 330.00 | 335.00 | 330.00 | 332.00 | 331.88 | 93,940 |
| Sep 19, 2024 | 332.00 | 337.00 | 330.20 | 333.00 | 332.88 | 159,579 |
| Sep 18, 2024 | 328.00 | 332.00 | 327.00 | 329.00 | 328.88 | 228,597 |
| Sep 17, 2024 | 330.00 | 334.00 | 327.00 | 328.00 | 327.88 | 147,404 |
| Sep 16, 2024 | 324.00 | 331.00 | 323.00 | 331.00 | 330.88 | 92,161 |
| Sep 13, 2024 | 329.00 | 332.00 | 326.00 | 329.00 | 328.88 | 266,524 |
| Sep 12, 2024 | 326.00 | 330.00 | 325.26 | 330.00 | 329.88 | 161,622 |
| Sep 11, 2024 | 326.00 | 331.00 | 324.00 | 325.00 | 324.88 | 167,837 |
| Sep 10, 2024 | 335.00 | 337.00 | 327.86 | 329.50 | 329.38 | 213,804 |
| Sep 9, 2024 | 334.00 | 338.00 | 332.00 | 335.00 | 334.88 | 251,321 |
| Sep 6, 2024 | 338.00 | 343.00 | 334.00 | 335.00 | 334.88 | 176,156 |
| Sep 5, 2024 | 342.00 | 344.00 | 340.00 | 340.00 | 339.88 | 86,167 |
| Sep 4, 2024 | 341.00 | 344.00 | 337.00 | 341.00 | 340.88 | 193,831 |
| Sep 3, 2024 | 349.00 | 352.00 | 342.00 | 342.00 | 341.88 | 398,338 |
| Sep 2, 2024 | 353.00 | 360.00 | 349.54 | 350.50 | 350.37 | 135,054 |
| Aug 30, 2024 | 355.00 | 360.00 | 352.42 | 353.00 | 352.87 | 126,589 |
| Aug 29, 2024 | 354.00 | 357.00 | 351.00 | 352.00 | 351.87 | 246,320 |
| Aug 28, 2024 | 353.00 | 354.00 | 350.00 | 350.00 | 349.87 | 195,955 |
| Aug 27, 2024 | 354.00 | 357.00 | 352.00 | 354.00 | 353.87 | 105,428 |
| Aug 23, 2024 | 355.00 | 356.00 | 351.00 | 354.00 | 353.87 | 145,417 |
| Aug 22, 2024 | 3.76 Dividend | |||||
| Aug 22, 2024 | 352.00 | 355.00 | 350.00 | 351.00 | 350.87 | 173,581 |
| Aug 21, 2024 | 354.00 | 356.67 | 351.00 | 355.00 | 354.83 | 217,286 |
| Aug 20, 2024 | 358.00 | 360.00 | 353.70 | 354.00 | 353.83 | 198,557 |
| Aug 19, 2024 | 356.00 | 358.00 | 355.63 | 357.00 | 356.83 | 163,009 |
| Aug 16, 2024 | 358.00 | 358.79 | 354.24 | 356.00 | 355.83 | 249,530 |
| Aug 15, 2024 | 354.00 | 362.00 | 354.00 | 358.00 | 357.83 | 568,597 |
| Aug 14, 2024 | 355.00 | 359.00 | 354.00 | 354.00 | 353.83 | 180,057 |
| Aug 13, 2024 | 356.00 | 357.00 | 352.08 | 353.00 | 352.83 | 215,279 |
| Aug 12, 2024 | 352.00 | 354.00 | 349.76 | 353.00 | 352.83 | 334,897 |
| Aug 9, 2024 | 348.00 | 352.31 | 348.00 | 349.00 | 348.84 | 201,530 |
| Aug 8, 2024 | 344.00 | 350.00 | 341.10 | 346.00 | 345.84 | 261,158 |
| Aug 7, 2024 | 349.00 | 349.00 | 345.20 | 347.00 | 346.84 | 263,078 |
| Aug 6, 2024 | 348.00 | 349.05 | 341.00 | 342.00 | 341.84 | 399,132 |
| Aug 5, 2024 | 348.00 | 352.28 | 326.83 | 343.00 | 342.84 | 653,991 |
| Aug 2, 2024 | 365.00 | 371.00 | 352.01 | 353.00 | 352.83 | 431,593 |
| Aug 1, 2024 | 373.00 | 380.00 | 369.00 | 369.00 | 368.83 | 599,331 |
| Jul 31, 2024 | 379.00 | 380.00 | 371.00 | 372.00 | 371.82 | 572,784 |
| Jul 30, 2024 | 367.00 | 377.00 | 363.00 | 374.00 | 373.82 | 651,330 |
| Jul 29, 2024 | 352.00 | 365.95 | 352.00 | 365.00 | 364.83 | 890,211 |
| Jul 26, 2024 | 353.00 | 356.00 | 353.00 | 353.00 | 352.83 | 548,455 |
| Jul 25, 2024 | 352.00 | 356.00 | 348.00 | 353.00 | 352.83 | 438,233 |
| Jul 24, 2024 | 356.00 | 358.00 | 351.49 | 352.00 | 351.83 | 317,051 |
| Jul 23, 2024 | 353.00 | 356.00 | 352.00 | 354.00 | 353.83 | 636,424 |
| Jul 22, 2024 | 356.00 | 358.00 | 354.00 | 354.00 | 353.83 | 258,314 |
| Jul 19, 2024 | 353.00 | 358.00 | 353.00 | 354.00 | 353.83 | 187,578 |
| Jul 18, 2024 | 347.00 | 355.00 | 346.00 | 354.00 | 353.83 | 1,494,544 |
| Jul 17, 2024 | 346.00 | 348.00 | 345.00 | 348.00 | 347.84 | 140,749 |
| Jul 16, 2024 | 341.00 | 346.00 | 341.00 | 345.00 | 344.84 | 288,199 |
| Jul 15, 2024 | 344.00 | 346.00 | 341.00 | 342.00 | 341.84 | 650,741 |
| Jul 12, 2024 | 348.00 | 348.00 | 344.00 | 344.50 | 344.34 | 599,335 |
| Jul 11, 2024 | 344.00 | 347.00 | 343.00 | 343.00 | 342.84 | 1,047,781 |
| Jul 10, 2024 | 344.00 | 345.00 | 342.00 | 345.00 | 344.84 | 287,796 |
| Jul 9, 2024 | 343.00 | 346.00 | 341.00 | 345.00 | 344.84 | 392,859 |
| Jul 8, 2024 | 335.00 | 344.00 | 331.88 | 344.00 | 343.84 | 483,728 |
| Jul 5, 2024 | 330.00 | 335.00 | 328.53 | 335.00 | 334.84 | 544,325 |
| Jul 4, 2024 | 325.00 | 330.00 | 325.00 | 328.00 | 327.85 | 209,487 |
| Jul 3, 2024 | 324.00 | 327.00 | 323.00 | 326.00 | 325.85 | 476,306 |
| Jul 2, 2024 | 322.00 | 326.00 | 321.62 | 324.00 | 323.85 | 399,135 |
| Jul 1, 2024 | 325.00 | 325.00 | 322.00 | 324.00 | 323.85 | 388,779 |
| Jun 28, 2024 | 324.00 | 326.25 | 322.00 | 324.00 | 323.85 | 147,403 |
| Jun 27, 2024 | 324.00 | 326.00 | 323.00 | 323.00 | 322.85 | 226,406 |
| Jun 26, 2024 | 322.00 | 324.50 | 321.00 | 321.00 | 320.85 | 262,932 |
| Jun 25, 2024 | 323.00 | 325.17 | 320.00 | 320.00 | 319.85 | 139,980 |
| Jun 24, 2024 | 322.00 | 325.00 | 320.00 | 323.00 | 322.85 | 122,500 |
| Jun 21, 2024 | 322.00 | 325.00 | 321.00 | 324.00 | 323.85 | 139,683 |
| Jun 20, 2024 | 324.00 | 327.00 | 322.00 | 322.00 | 321.85 | 275,250 |
| Jun 19, 2024 | 324.00 | 326.00 | 323.05 | 324.50 | 324.35 | 366,874 |
| Jun 18, 2024 | 322.00 | 324.55 | 321.00 | 323.00 | 322.85 | 146,408 |
| Jun 17, 2024 | 322.00 | 325.00 | 318.70 | 322.00 | 321.85 | 176,370 |
| Jun 14, 2024 | 319.00 | 324.00 | 314.00 | 320.00 | 319.85 | 348,102 |
| Jun 13, 2024 | 324.00 | 324.80 | 320.00 | 320.00 | 319.85 | 255,193 |
| Jun 12, 2024 | 320.00 | 325.00 | 319.75 | 325.00 | 324.85 | 328,832 |
| Jun 11, 2024 | 323.00 | 328.00 | 320.38 | 322.00 | 321.85 | 273,876 |
| Jun 10, 2024 | 328.00 | 331.00 | 323.05 | 326.00 | 325.85 | 409,828 |
| Jun 7, 2024 | 332.00 | 336.50 | 328.01 | 330.00 | 329.84 | 272,821 |
| Jun 6, 2024 | 333.00 | 337.00 | 331.03 | 333.00 | 332.84 | 517,972 |
| Jun 5, 2024 | 338.00 | 341.00 | 334.00 | 335.00 | 334.84 | 164,602 |
| Jun 4, 2024 | 338.00 | 341.00 | 336.00 | 337.00 | 336.84 | 647,400 |
| Jun 3, 2024 | 341.00 | 344.00 | 338.00 | 338.50 | 338.34 | 743,351 |
Related Tickers
FSV.L Fidelity Special Values Ord
357.52
+0.29%
JEGI.L JPMorgan European Growth & Income Ord
120.50
+0.42%
PNL.L Personal Assets Ord
516.22
+0.43%
MYI.L Murray International Ord
275.31
-0.61%
FGT.L Finsbury Growth & Income Ord
905.03
-0.33%
JAGI.L JPMorgan Asia Growth & Income Ord
364.34
-0.59%
LWI.L Lowland Ord
142.50
0.00%
JFJ.L JPMorgan Japanese Ord
616.72
+0.28%
HRI.L Herald Ord
2,171.45
+0.53%
JGGI.L JPMorgan Global Growth & Income Ord
521.47
-0.48%