1. Share Prices

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

400.00p-5.00 (-1.23%)09 Sep 2025, 16:34
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
Sep 9, 2025403.00p406.00p399.00p400.00p47,805
Sep 8, 2025405.00p409.00p402.58p405.00p95,348
Sep 5, 2025407.00p410.00p403.00p405.00p58,780
Sep 4, 2025400.00p406.00p400.00p405.00p135,405
Sep 3, 2025402.00p404.00p400.00p401.00p111,291
Sep 2, 2025403.00p404.00p398.97p402.00p157,913
Sep 1, 2025404.00p406.00p401.50p402.00p76,074
Aug 29, 2025406.00p409.00p403.00p403.00p188,729
Aug 28, 2025408.00p411.00p406.00p406.00p167,497
Aug 27, 2025407.00p410.50p404.00p406.00p195,149
Aug 26, 2025404.00p409.00p402.00p407.50p147,311
Aug 22, 2025399.00p409.00p398.37p409.00p87,834
Aug 21, 2025402.00p402.00p396.00p398.00p77,217
Aug 20, 2025401.00p402.00p397.50p402.00p107,756
Aug 19, 2025400.00p402.00p397.86p400.50p102,360
Aug 18, 2025398.00p400.00p396.00p400.00p99,790
Aug 15, 2025400.00p405.00p397.00p398.00p84,542
Aug 14, 2025401.00p406.00p400.00p401.50p162,629
Aug 13, 2025396.00p401.00p395.92p400.00p67,284
Aug 12, 2025391.00p398.00p389.00p393.00p171,403
Aug 11, 2025397.00p401.00p391.00p391.00p66,860
Aug 8, 2025398.00p400.00p394.00p394.00p135,293
Aug 7, 2025400.00p403.00p394.00p394.00p141,840
Aug 6, 2025403.00p404.00p398.00p400.00p235,831
Aug 5, 2025400.00p404.00p395.00p400.00p92,746
Aug 4, 2025395.00p400.00p394.24p398.00p66,374
Aug 1, 2025399.00p407.00p389.00p394.00p365,932
Jul 31, 2025406.00p413.00p402.00p402.00p150,097
Jul 30, 2025408.00p412.00p404.00p407.00p259,892
Jul 29, 2025409.00p412.00p406.00p408.00p147,740
Jul 28, 2025409.00p413.00p408.24p409.00p109,572
Jul 25, 2025402.00p412.00p401.00p408.00p71,182
Jul 24, 2025403.00p407.00p400.00p400.00p60,418
Jul 23, 2025403.00p403.00p399.00p402.00p63,746
Jul 22, 2025403.00p403.00p399.00p401.00p92,306
Jul 21, 2025405.00p410.00p402.00p405.00p61,281
Jul 18, 2025410.00p410.00p400.00p405.00p80,931
Jul 17, 2025402.00p405.00p399.52p402.00p146,052
Jul 16, 2025403.00p403.00p395.00p395.00p207,065
Jul 15, 2025406.00p407.00p396.00p404.00p242,688
Jul 14, 2025398.00p405.00p395.00p405.00p99,844
Jul 11, 2025402.00p406.00p400.00p401.00p666,199
Jul 10, 2025399.00p407.00p393.00p407.00p72,994
Jul 9, 2025398.00p402.00p394.00p397.00p71,552
Jul 8, 2025391.00p401.00p391.00p399.00p80,967
Jul 7, 2025395.00p396.82p394.00p396.00p112,954
Jul 4, 2025396.00p397.07p393.00p394.00p61,665
Jul 3, 2025395.00p399.42p391.45p398.00p131,995
Jul 2, 2025387.00p396.00p386.18p395.00p186,074
Jul 1, 2025380.00p389.00p378.00p389.00p109,881
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.