LSE - Delayed Quote GBp
JPMorgan US Smaller Companies Ord (JUSC.L)
389.00
-3.00
(-0.77%)
At close: May 23 at 4:35:00 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 390.00 | 396.16 | 375.00 | 389.00 | 389.00 | 201,030 |
| May 22, 2025 | 392.00 | 404.00 | 386.00 | 392.00 | 392.00 | 135,839 |
| May 21, 2025 | 400.00 | 410.00 | 395.41 | 398.00 | 398.00 | 67,411 |
| May 20, 2025 | 401.00 | 410.00 | 397.50 | 406.00 | 406.00 | 121,988 |
| May 19, 2025 | 398.00 | 410.00 | 394.91 | 408.00 | 408.00 | 81,705 |
| May 16, 2025 | 408.00 | 411.00 | 397.94 | 411.00 | 411.00 | 78,547 |
| May 15, 2025 | 398.00 | 408.00 | 397.35 | 408.00 | 408.00 | 29,381 |
| May 14, 2025 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | 121,334 |
| May 13, 2025 | 405.00 | 413.00 | 402.00 | 410.00 | 410.00 | 28,931 |
| May 12, 2025 | 397.00 | 410.70 | 390.00 | 407.00 | 407.00 | 157,809 |
| May 9, 2025 | 372.00 | 393.00 | 372.00 | 391.00 | 391.00 | 48,525 |
| May 8, 2025 | 384.00 | 390.00 | 375.36 | 390.00 | 390.00 | 96,679 |
| May 7, 2025 | 377.00 | 380.00 | 365.00 | 374.00 | 374.00 | 62,179 |
| May 6, 2025 | 373.00 | 383.00 | 370.00 | 377.00 | 377.00 | 134,986 |
| May 2, 2025 | 378.00 | 382.00 | 368.00 | 382.00 | 382.00 | 61,532 |
| May 1, 2025 | 373.00 | 377.65 | 365.00 | 377.00 | 377.00 | 63,517 |
| Apr 30, 2025 | 362.00 | 376.00 | 362.00 | 366.00 | 366.00 | 85,258 |
| Apr 29, 2025 | 366.00 | 375.00 | 362.80 | 369.00 | 369.00 | 85,616 |
| Apr 28, 2025 | 369.00 | 372.00 | 363.00 | 363.00 | 363.00 | 73,399 |
| Apr 25, 2025 | 369.00 | 372.00 | 364.00 | 368.00 | 368.00 | 62,998 |
| Apr 24, 2025 | 364.00 | 368.00 | 352.00 | 368.00 | 368.00 | 199,821 |
| Apr 23, 2025 | 360.00 | 366.00 | 347.00 | 365.00 | 365.00 | 187,719 |
| Apr 22, 2025 | 347.00 | 354.90 | 336.00 | 345.00 | 345.00 | 472,470 |
| Apr 17, 2025 | 350.00 | 355.00 | 349.00 | 350.00 | 350.00 | 185,072 |
| Apr 16, 2025 | 349.00 | 355.00 | 344.35 | 354.00 | 354.00 | 410,199 |
| Apr 15, 2025 | 357.00 | 361.00 | 348.00 | 357.00 | 357.00 | 472,433 |
| Apr 14, 2025 | 353.00 | 360.00 | 350.36 | 356.00 | 356.00 | 196,041 |
| Apr 11, 2025 | 349.00 | 363.00 | 342.00 | 346.00 | 346.00 | 365,729 |
| Apr 10, 2025 | 368.00 | 371.19 | 348.00 | 349.00 | 349.00 | 300,421 |
| Apr 9, 2025 | 344.00 | 356.00 | 337.50 | 338.00 | 338.00 | 163,528 |
| Apr 8, 2025 | 360.00 | 370.18 | 350.98 | 357.00 | 357.00 | 149,457 |
| Apr 7, 2025 | 353.00 | 362.00 | 334.01 | 347.00 | 347.00 | 431,699 |
| Apr 4, 2025 | 375.00 | 384.00 | 356.02 | 366.00 | 366.00 | 332,589 |
| Apr 3, 2025 | 392.00 | 394.00 | 376.00 | 376.00 | 376.00 | 287,591 |
| Apr 2, 2025 | 404.00 | 408.00 | 397.24 | 406.00 | 406.00 | 109,899 |
| Apr 1, 2025 | 402.00 | 408.00 | 397.66 | 405.00 | 405.00 | 221,937 |
| Mar 31, 2025 | 399.00 | 402.00 | 385.70 | 399.00 | 399.00 | 289,888 |
| Mar 28, 2025 | 408.00 | 421.00 | 399.60 | 402.00 | 402.00 | 102,791 |
| Mar 27, 2025 | 410.00 | 422.00 | 408.00 | 408.00 | 408.00 | 123,011 |
| Mar 26, 2025 | 418.00 | 422.00 | 410.33 | 411.00 | 411.00 | 147,901 |
| Mar 25, 2025 | 416.00 | 422.00 | 409.97 | 416.00 | 416.00 | 134,388 |
| Mar 24, 2025 | 404.00 | 415.00 | 401.09 | 415.00 | 415.00 | 202,577 |
| Mar 21, 2025 | 418.00 | 418.00 | 403.00 | 404.00 | 404.00 | 80,732 |
| Mar 20, 2025 | 412.00 | 417.00 | 399.80 | 412.00 | 412.00 | 101,828 |
| Mar 19, 2025 | 401.00 | 411.00 | 400.00 | 409.00 | 409.00 | 183,828 |
| Mar 18, 2025 | 409.00 | 410.00 | 401.00 | 408.00 | 408.00 | 154,410 |
| Mar 17, 2025 | 400.00 | 410.00 | 398.88 | 409.00 | 409.00 | 113,251 |
| Mar 14, 2025 | 399.00 | 407.00 | 395.70 | 407.00 | 407.00 | 89,600 |
| Mar 13, 2025 | 400.00 | 407.19 | 397.00 | 399.00 | 399.00 | 318,355 |
| Mar 12, 2025 | 403.00 | 406.80 | 399.00 | 402.00 | 402.00 | 205,176 |
| Mar 11, 2025 | 408.00 | 420.00 | 400.00 | 400.00 | 400.00 | 319,508 |
| Mar 10, 2025 | 414.00 | 426.00 | 407.50 | 411.00 | 411.00 | 237,472 |
| Mar 7, 2025 | 423.00 | 425.00 | 414.28 | 419.00 | 419.00 | 120,435 |
| Mar 6, 2025 | 420.00 | 428.00 | 416.00 | 420.00 | 420.00 | 236,675 |
| Mar 5, 2025 | 425.00 | 436.00 | 420.00 | 420.00 | 420.00 | 189,173 |
| Mar 4, 2025 | 433.00 | 442.00 | 421.00 | 421.00 | 421.00 | 365,282 |
| Mar 3, 2025 | 435.00 | 446.00 | 435.00 | 444.00 | 444.00 | 282,992 |
| Feb 28, 2025 | 435.00 | 442.00 | 431.00 | 441.00 | 441.00 | 314,303 |
| Feb 27, 2025 | 446.00 | 450.00 | 440.00 | 445.00 | 445.00 | 284,054 |
| Feb 26, 2025 | 446.00 | 452.25 | 442.20 | 447.00 | 447.00 | 356,234 |
| Feb 25, 2025 | 452.00 | 455.00 | 446.20 | 448.00 | 448.00 | 332,505 |
| Feb 24, 2025 | 465.00 | 470.00 | 453.00 | 453.00 | 453.00 | 350,073 |
| Feb 21, 2025 | 475.00 | 480.00 | 465.00 | 465.00 | 465.00 | 176,094 |
| Feb 20, 2025 | 480.00 | 487.00 | 474.00 | 474.00 | 474.00 | 184,000 |
| Feb 19, 2025 | 487.00 | 494.00 | 482.00 | 482.00 | 482.00 | 251,513 |
| Feb 18, 2025 | 485.00 | 492.00 | 485.00 | 487.00 | 487.00 | 71,209 |
| Feb 17, 2025 | 488.00 | 491.02 | 485.00 | 485.00 | 485.00 | 187,689 |
| Feb 14, 2025 | 490.00 | 496.00 | 486.85 | 487.00 | 487.00 | 147,565 |
| Feb 13, 2025 | 490.00 | 495.00 | 487.00 | 492.00 | 492.00 | 249,246 |
| Feb 12, 2025 | 502.00 | 504.00 | 491.00 | 491.00 | 491.00 | 189,814 |
| Feb 11, 2025 | 506.00 | 508.00 | 500.00 | 504.00 | 504.00 | 126,675 |
| Feb 10, 2025 | 508.00 | 508.00 | 500.00 | 500.00 | 500.00 | 166,715 |
| Feb 7, 2025 | 508.00 | 512.00 | 499.90 | 504.00 | 504.00 | 171,034 |
| Feb 6, 2025 | 508.00 | 510.00 | 504.00 | 508.00 | 508.00 | 132,674 |
| Feb 5, 2025 | 502.00 | 504.00 | 498.52 | 504.00 | 504.00 | 149,946 |
| Feb 4, 2025 | 504.00 | 504.69 | 495.00 | 500.00 | 500.00 | 142,464 |
| Feb 3, 2025 | 502.00 | 510.00 | 490.61 | 502.00 | 502.00 | 194,602 |
| Jan 31, 2025 | 512.00 | 516.00 | 508.00 | 508.00 | 508.00 | 235,309 |
| Jan 30, 2025 | 512.00 | 514.40 | 510.00 | 512.00 | 512.00 | 146,922 |
| Jan 29, 2025 | 516.00 | 516.00 | 508.00 | 508.00 | 508.00 | 298,708 |
| Jan 28, 2025 | 510.00 | 514.00 | 506.40 | 514.00 | 514.00 | 381,257 |
| Jan 27, 2025 | 506.00 | 510.00 | 495.77 | 504.00 | 504.00 | 476,483 |
| Jan 24, 2025 | 510.00 | 514.00 | 508.00 | 510.00 | 510.00 | 472,559 |
| Jan 23, 2025 | 514.00 | 516.00 | 508.00 | 508.00 | 508.00 | 296,376 |
| Jan 22, 2025 | 514.00 | 520.00 | 510.00 | 514.00 | 514.00 | 309,295 |
| Jan 21, 2025 | 514.00 | 520.00 | 508.00 | 516.00 | 516.00 | 450,881 |
| Jan 20, 2025 | 494.00 | 514.00 | 490.00 | 514.00 | 514.00 | 734,061 |
| Jan 17, 2025 | 487.00 | 495.15 | 487.00 | 494.00 | 494.00 | 168,575 |
| Jan 16, 2025 | 484.00 | 490.00 | 481.52 | 488.00 | 488.00 | 220,360 |
| Jan 15, 2025 | 476.00 | 484.00 | 474.00 | 483.00 | 483.00 | 130,325 |
| Jan 14, 2025 | 474.00 | 477.00 | 472.00 | 473.00 | 473.00 | 188,540 |
| Jan 13, 2025 | 474.00 | 476.00 | 470.00 | 471.00 | 471.00 | 175,212 |
| Jan 10, 2025 | 475.00 | 479.00 | 470.00 | 474.00 | 474.00 | 269,328 |
| Jan 9, 2025 | 471.00 | 475.00 | 467.88 | 474.00 | 474.00 | 233,554 |
| Jan 8, 2025 | 470.00 | 473.80 | 466.50 | 471.00 | 471.00 | 422,557 |
| Jan 7, 2025 | 471.00 | 476.00 | 467.00 | 470.00 | 470.00 | 169,307 |
| Jan 6, 2025 | 473.00 | 477.00 | 470.00 | 472.00 | 472.00 | 344,076 |
| Jan 3, 2025 | 473.00 | 476.00 | 470.00 | 473.00 | 473.00 | 131,404 |
| Jan 2, 2025 | 481.00 | 483.00 | 470.69 | 474.00 | 474.00 | 211,447 |
| Dec 31, 2024 | 474.00 | 480.00 | 474.00 | 476.00 | 476.00 | 77,974 |
| Dec 30, 2024 | 476.00 | 480.00 | 466.00 | 473.00 | 473.00 | 152,988 |
| Dec 27, 2024 | 479.00 | 483.00 | 468.00 | 468.00 | 468.00 | 147,432 |
| Dec 24, 2024 | 477.00 | 479.55 | 466.00 | 470.00 | 470.00 | 26,060 |
| Dec 23, 2024 | 471.00 | 476.48 | 465.50 | 470.00 | 470.00 | 174,577 |
| Dec 20, 2024 | 465.00 | 476.00 | 461.00 | 464.00 | 464.00 | 125,597 |
| Dec 19, 2024 | 474.00 | 485.00 | 458.00 | 470.00 | 470.00 | 280,755 |
| Dec 18, 2024 | 479.00 | 486.00 | 475.00 | 476.00 | 476.00 | 304,063 |
| Dec 17, 2024 | 484.00 | 491.00 | 475.00 | 477.00 | 477.00 | 176,544 |
| Dec 16, 2024 | 496.00 | 496.00 | 486.00 | 486.00 | 486.00 | 318,951 |
| Dec 13, 2024 | 498.00 | 500.60 | 488.00 | 493.00 | 493.00 | 148,595 |
| Dec 12, 2024 | 495.00 | 495.00 | 492.00 | 493.00 | 493.00 | 235,566 |
| Dec 11, 2024 | 504.00 | 504.00 | 494.50 | 496.00 | 496.00 | 342,408 |
| Dec 10, 2024 | 502.00 | 508.00 | 498.94 | 502.00 | 502.00 | 250,637 |
| Dec 9, 2024 | 512.00 | 512.69 | 500.00 | 502.00 | 502.00 | 369,800 |
| Dec 6, 2024 | 506.00 | 513.00 | 502.00 | 508.00 | 508.00 | 217,216 |
| Dec 5, 2024 | 518.00 | 518.38 | 505.06 | 508.00 | 508.00 | 268,941 |
| Dec 4, 2024 | 518.00 | 520.00 | 511.35 | 518.00 | 518.00 | 398,711 |
| Dec 3, 2024 | 522.00 | 526.00 | 515.00 | 518.00 | 518.00 | 383,474 |
| Dec 2, 2024 | 518.00 | 526.00 | 517.56 | 522.00 | 522.00 | 335,706 |
| Nov 29, 2024 | 522.00 | 528.00 | 516.00 | 518.00 | 518.00 | 428,686 |
| Nov 28, 2024 | 510.00 | 520.00 | 504.00 | 518.00 | 518.00 | 323,875 |
| Nov 27, 2024 | 506.00 | 510.54 | 494.00 | 510.00 | 510.00 | 877,915 |
| Nov 26, 2024 | 504.00 | 510.00 | 500.00 | 500.00 | 500.00 | 440,394 |
| Nov 25, 2024 | 480.00 | 506.00 | 478.02 | 504.00 | 504.00 | 578,788 |
| Nov 22, 2024 | 477.00 | 483.52 | 473.50 | 480.00 | 480.00 | 220,790 |
| Nov 21, 2024 | 470.00 | 478.00 | 467.00 | 475.00 | 475.00 | 268,336 |
| Nov 20, 2024 | 477.00 | 478.00 | 465.00 | 470.00 | 470.00 | 125,975 |
| Nov 19, 2024 | 476.00 | 484.00 | 467.04 | 469.00 | 469.00 | 237,804 |
| Nov 18, 2024 | 482.00 | 482.00 | 471.00 | 472.00 | 472.00 | 302,205 |
| Nov 15, 2024 | 484.00 | 489.20 | 472.00 | 472.00 | 472.00 | 839,859 |
| Nov 14, 2024 | 490.00 | 500.00 | 482.00 | 486.00 | 486.00 | 332,745 |
| Nov 13, 2024 | 490.00 | 495.50 | 486.00 | 490.00 | 490.00 | 379,862 |
| Nov 12, 2024 | 480.00 | 496.00 | 478.47 | 488.00 | 488.00 | 653,664 |
| Nov 11, 2024 | 456.00 | 480.00 | 455.61 | 476.00 | 476.00 | 609,509 |
| Nov 8, 2024 | 451.00 | 459.00 | 450.00 | 450.00 | 450.00 | 358,738 |
| Nov 7, 2024 | 446.00 | 456.56 | 446.00 | 453.00 | 453.00 | 806,870 |
| Nov 6, 2024 | 434.00 | 460.00 | 431.32 | 445.00 | 445.00 | 632,977 |
| Nov 5, 2024 | 415.00 | 423.00 | 414.59 | 417.50 | 417.50 | 46,564 |
| Nov 4, 2024 | 414.00 | 420.00 | 413.04 | 420.00 | 420.00 | 78,100 |
| Nov 1, 2024 | 416.00 | 417.00 | 412.00 | 415.00 | 415.00 | 43,734 |
| Oct 31, 2024 | 417.00 | 429.00 | 415.00 | 416.00 | 416.00 | 65,675 |
| Oct 30, 2024 | 420.00 | 424.95 | 416.00 | 419.00 | 419.00 | 65,188 |
| Oct 29, 2024 | 422.00 | 429.00 | 417.00 | 418.00 | 418.00 | 140,286 |
| Oct 28, 2024 | 417.00 | 427.00 | 417.00 | 427.00 | 427.00 | 78,609 |
| Oct 25, 2024 | 419.00 | 424.50 | 416.31 | 421.00 | 421.00 | 136,468 |
| Oct 24, 2024 | 415.00 | 423.06 | 415.00 | 419.00 | 419.00 | 112,356 |
| Oct 23, 2024 | 417.00 | 426.00 | 415.00 | 419.00 | 419.00 | 317,350 |
| Oct 22, 2024 | 417.00 | 426.00 | 414.00 | 414.00 | 414.00 | 213,963 |
| Oct 21, 2024 | 425.00 | 427.00 | 417.48 | 418.00 | 418.00 | 72,244 |
| Oct 18, 2024 | 423.00 | 427.00 | 416.00 | 424.00 | 424.00 | 103,868 |
| Oct 17, 2024 | 410.00 | 424.00 | 410.00 | 422.00 | 422.00 | 99,804 |
| Oct 16, 2024 | 419.01 | 417.49 | 409.00 | 417.00 | 417.00 | 854,289 |
| Oct 15, 2024 | 414.00 | 421.00 | 411.00 | 414.00 | 414.00 | 207,513 |
| Oct 14, 2024 | 420.00 | 421.00 | 413.00 | 416.00 | 416.00 | 241,220 |
| Oct 11, 2024 | 415.00 | 418.00 | 410.75 | 418.00 | 418.00 | 142,140 |
| Oct 10, 2024 | 408.00 | 413.55 | 408.00 | 413.00 | 413.00 | 107,372 |
| Oct 9, 2024 | 408.00 | 417.00 | 408.00 | 410.00 | 410.00 | 276,377 |
| Oct 8, 2024 | 411.00 | 423.00 | 407.69 | 408.00 | 408.00 | 159,040 |
| Oct 7, 2024 | 412.00 | 417.00 | 411.53 | 416.00 | 416.00 | 84,629 |
| Oct 4, 2024 | 411.00 | 422.00 | 411.00 | 414.00 | 414.00 | 61,011 |
| Oct 3, 2024 | 411.00 | 417.93 | 409.04 | 414.00 | 414.00 | 150,672 |
| Oct 2, 2024 | 411.00 | 418.26 | 408.00 | 410.00 | 410.00 | 162,142 |
| Oct 1, 2024 | 416.00 | 419.00 | 410.89 | 413.00 | 413.00 | 117,243 |
| Sep 30, 2024 | 414.00 | 420.65 | 414.00 | 416.00 | 416.00 | 66,067 |
| Sep 27, 2024 | 414.00 | 422.00 | 414.00 | 419.00 | 419.00 | 80,320 |
| Sep 26, 2024 | 420.00 | 420.00 | 412.00 | 412.00 | 412.00 | 65,295 |
| Sep 25, 2024 | 420.00 | 424.83 | 417.00 | 417.00 | 417.00 | 164,953 |
| Sep 24, 2024 | 426.00 | 427.00 | 413.00 | 422.00 | 422.00 | 108,807 |
| Sep 23, 2024 | 416.00 | 426.88 | 416.00 | 418.00 | 418.00 | 187,931 |
| Sep 20, 2024 | 419.00 | 429.76 | 418.00 | 418.00 | 418.00 | 100,539 |
| Sep 19, 2024 | 425.00 | 429.83 | 412.00 | 426.00 | 426.00 | 75,216 |
| Sep 18, 2024 | 420.00 | 421.45 | 418.00 | 418.50 | 418.50 | 37,797 |
| Sep 17, 2024 | 419.00 | 424.00 | 415.52 | 424.00 | 424.00 | 206,408 |
| Sep 16, 2024 | 416.00 | 420.00 | 413.60 | 417.00 | 417.00 | 119,715 |
| Sep 13, 2024 | 404.00 | 416.28 | 404.00 | 415.00 | 415.00 | 80,050 |
| Sep 12, 2024 | 413.00 | 414.00 | 409.78 | 412.00 | 412.00 | 110,417 |
| Sep 11, 2024 | 407.00 | 408.84 | 404.00 | 405.00 | 405.00 | 36,584 |
| Sep 10, 2024 | 414.00 | 415.00 | 406.00 | 406.00 | 406.00 | 46,205 |
| Sep 9, 2024 | 406.00 | 417.00 | 406.00 | 410.00 | 410.00 | 58,157 |
| Sep 6, 2024 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | 57,735 |
| Sep 5, 2024 | 416.00 | 421.00 | 412.00 | 412.00 | 412.00 | 69,696 |
| Sep 4, 2024 | 417.00 | 424.00 | 414.65 | 417.00 | 417.00 | 71,985 |
| Sep 3, 2024 | 417.00 | 432.00 | 417.00 | 417.00 | 417.00 | 103,726 |
| Sep 2, 2024 | 423.00 | 425.00 | 419.14 | 420.00 | 420.00 | 59,880 |
| Aug 30, 2024 | 424.00 | 424.00 | 417.00 | 417.00 | 417.00 | 99,247 |
| Aug 29, 2024 | 421.00 | 423.02 | 415.45 | 419.00 | 419.00 | 37,898 |
| Aug 28, 2024 | 421.00 | 425.00 | 415.00 | 415.00 | 415.00 | 143,856 |
| Aug 27, 2024 | 426.00 | 429.38 | 421.00 | 421.00 | 421.00 | 94,863 |
| Aug 23, 2024 | 425.00 | 428.40 | 424.38 | 426.00 | 426.00 | 104,712 |
| Aug 22, 2024 | 428.00 | 431.10 | 424.00 | 424.00 | 424.00 | 52,906 |
| Aug 21, 2024 | 426.00 | 435.00 | 424.00 | 424.00 | 424.00 | 79,890 |
| Aug 20, 2024 | 436.00 | 440.00 | 425.00 | 425.00 | 425.00 | 28,891 |
| Aug 19, 2024 | 436.00 | 438.00 | 431.00 | 431.00 | 431.00 | 88,456 |
| Aug 16, 2024 | 440.00 | 443.00 | 432.00 | 438.00 | 438.00 | 84,931 |
| Aug 15, 2024 | 435.00 | 440.04 | 427.00 | 438.00 | 438.00 | 104,445 |
| Aug 14, 2024 | 435.00 | 435.00 | 425.90 | 435.00 | 435.00 | 48,083 |
| Aug 13, 2024 | 434.00 | 434.00 | 422.00 | 430.00 | 430.00 | 151,465 |
| Aug 12, 2024 | 430.00 | 434.00 | 421.93 | 422.00 | 422.00 | 137,923 |
| Aug 9, 2024 | 428.00 | 433.00 | 421.00 | 427.00 | 427.00 | 38,015 |
| Aug 8, 2024 | 420.00 | 425.12 | 410.00 | 420.00 | 420.00 | 84,569 |
| Aug 7, 2024 | 416.00 | 425.00 | 413.75 | 425.00 | 425.00 | 104,208 |
| Aug 6, 2024 | 410.00 | 416.47 | 407.00 | 411.00 | 411.00 | 98,147 |
| Aug 5, 2024 | 404.00 | 415.00 | 396.13 | 403.00 | 403.00 | 255,444 |
| Aug 2, 2024 | 445.00 | 447.00 | 422.00 | 424.00 | 424.00 | 137,312 |
| Aug 1, 2024 | 454.00 | 456.00 | 441.70 | 441.00 | 441.00 | 179,621 |
| Jul 31, 2024 | 456.00 | 461.95 | 450.00 | 450.00 | 450.00 | 118,850 |
| Jul 30, 2024 | 449.00 | 455.00 | 441.00 | 450.00 | 450.00 | 224,415 |
| Jul 29, 2024 | 440.00 | 455.00 | 438.08 | 455.00 | 455.00 | 477,349 |
| Jul 26, 2024 | 436.00 | 442.62 | 434.06 | 436.00 | 436.00 | 217,444 |
| Jul 25, 2024 | 423.00 | 436.00 | 418.00 | 436.00 | 436.00 | 118,434 |
| Jul 24, 2024 | 420.00 | 426.00 | 418.00 | 425.00 | 425.00 | 125,680 |
| Jul 23, 2024 | 419.00 | 428.94 | 414.00 | 422.00 | 422.00 | 267,426 |
| Jul 22, 2024 | 415.00 | 422.02 | 409.00 | 422.00 | 422.00 | 170,484 |
| Jul 19, 2024 | 414.00 | 425.45 | 412.00 | 419.00 | 419.00 | 283,549 |
| Jul 18, 2024 | 419.00 | 430.00 | 416.25 | 425.00 | 425.00 | 238,587 |
| Jul 17, 2024 | 413.00 | 420.00 | 410.27 | 418.00 | 418.00 | 169,662 |
| Jul 16, 2024 | 400.00 | 413.00 | 400.00 | 413.00 | 413.00 | 190,615 |
| Jul 15, 2024 | 395.00 | 402.00 | 390.00 | 402.00 | 402.00 | 151,528 |
| Jul 12, 2024 | 391.00 | 397.56 | 387.00 | 396.00 | 396.00 | 148,820 |
| Jul 11, 2024 | 383.00 | 392.00 | 381.03 | 392.00 | 392.00 | 166,153 |
| Jul 10, 2024 | 381.00 | 388.00 | 379.50 | 382.00 | 382.00 | 303,286 |
| Jul 9, 2024 | 383.00 | 389.00 | 379.00 | 380.00 | 380.00 | 59,211 |
| Jul 8, 2024 | 385.00 | 394.00 | 382.47 | 383.00 | 383.00 | 113,477 |
| Jul 5, 2024 | 385.00 | 385.77 | 382.00 | 384.00 | 384.00 | 100,971 |
| Jul 4, 2024 | 388.00 | 393.00 | 384.00 | 388.00 | 388.00 | 101,479 |
| Jul 3, 2024 | 386.00 | 389.21 | 385.00 | 387.00 | 387.00 | 103,158 |
| Jul 2, 2024 | 384.00 | 392.00 | 384.00 | 387.00 | 387.00 | 148,194 |
| Jul 1, 2024 | 387.00 | 393.00 | 384.00 | 387.00 | 387.00 | 39,228 |
| Jun 28, 2024 | 387.00 | 391.45 | 384.00 | 391.00 | 391.00 | 141,456 |
| Jun 27, 2024 | 385.00 | 387.00 | 383.00 | 383.00 | 383.00 | 74,407 |
| Jun 26, 2024 | 385.00 | 388.75 | 384.00 | 384.00 | 384.00 | 159,856 |
| Jun 25, 2024 | 389.00 | 391.57 | 385.55 | 387.00 | 387.00 | 53,457 |
| Jun 24, 2024 | 385.00 | 392.00 | 385.00 | 392.00 | 392.00 | 105,353 |
| Jun 21, 2024 | 386.00 | 390.00 | 384.00 | 384.00 | 384.00 | 155,965 |
| Jun 20, 2024 | 390.00 | 394.00 | 388.00 | 390.00 | 390.00 | 47,817 |
| Jun 19, 2024 | 390.00 | 390.00 | 387.40 | 390.00 | 390.00 | 25,903 |
| Jun 18, 2024 | 387.00 | 396.00 | 387.00 | 389.00 | 389.00 | 98,107 |
| Jun 17, 2024 | 386.00 | 392.00 | 383.60 | 384.00 | 384.00 | 112,131 |
| Jun 14, 2024 | 388.00 | 393.00 | 383.62 | 384.00 | 384.00 | 177,397 |
| Jun 13, 2024 | 390.00 | 391.00 | 384.30 | 387.00 | 387.00 | 103,134 |
| Jun 12, 2024 | 387.00 | 392.03 | 385.00 | 391.00 | 391.00 | 171,533 |
| Jun 11, 2024 | 387.00 | 388.90 | 385.00 | 387.00 | 387.00 | 80,402 |
| Jun 10, 2024 | 391.00 | 391.00 | 382.00 | 387.00 | 387.00 | 138,969 |
| Jun 7, 2024 | 386.00 | 393.10 | 384.00 | 385.00 | 385.00 | 99,644 |
| Jun 6, 2024 | 388.00 | 394.00 | 385.00 | 386.00 | 386.00 | 151,837 |
| Jun 5, 2024 | 386.00 | 398.00 | 384.00 | 385.00 | 385.00 | 262,438 |
| Jun 4, 2024 | 389.00 | 398.00 | 384.00 | 384.00 | 384.00 | 146,461 |
| Jun 3, 2024 | 385.00 | 398.00 | 384.00 | 389.00 | 389.00 | 588,552 |
| May 31, 2024 | 390.00 | 392.32 | 388.00 | 390.00 | 390.00 | 87,362 |
| May 30, 2024 | 387.00 | 391.00 | 385.32 | 388.00 | 388.00 | 54,056 |
| May 29, 2024 | 388.00 | 390.00 | 386.00 | 387.00 | 387.00 | 89,792 |
| May 28, 2024 | 389.00 | 399.00 | 389.00 | 390.00 | 390.00 | 226,135 |
| May 24, 2024 | 396.00 | 399.00 | 392.00 | 398.00 | 398.00 | 124,311 |
| May 23, 2024 | 401.00 | 403.40 | 394.00 | 399.00 | 399.00 | 130,469 |
Related Tickers
BASC.L Brown Advisory US Smaller Companies Ord
1,220.00
-1.61%
PCGH.L Polar Capital Glb Healthcare Ord
315.00
-1.25%
BBH.L Bellevue Healthcare Ord
117.60
-1.01%
JUGI.L JPMorgan UK Small Cap Growth & Income
320.00
0.00%
FEV.L Fidelity European Trust Ord
402.50
-1.35%
BSRT.L Baker Steel Resources Ord
55.50
0.00%
EWI.L Edinburgh Worldwide Ord
160.80
-1.35%
AWEM.L Ashoka WhiteOak Emerging Markets Ord
126.50
0.00%
WKOF.L Weiss Korea Opportunity Ord
139.00
-4.79%
MIGO.L MIGO Opportunities Trust Ord
338.50
0.00%