1. Share Prices

  2. Jpmorgan American Investment Trust PLC (JAM)

1,060.00p+0.00 (+0.00%)05 Aug 2025, 16:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan American Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20251058.00p1063.40p1052.00p1060.00p215,161
Aug 1, 20251070.00p1078.00p1048.72p1056.00p165,857
Jul 31, 20251076.00p1098.00p1076.00p1084.00p360,081
Jul 30, 20251066.00p1074.00p1062.00p1072.00p268,399
Jul 29, 20251062.00p1072.00p1062.00p1068.00p197,367
Jul 28, 20251068.00p1068.00p1057.38p1060.00p214,255
Jul 25, 20251048.00p1058.00p1046.00p1058.00p277,601
Jul 24, 20251050.00p1054.00p1046.00p1048.00p218,109
Jul 23, 20251050.00p1050.00p1038.00p1044.00p281,611
Jul 22, 20251042.00p1052.00p1039.51p1042.00p232,502
Jul 21, 20251051.01p1062.00p1046.00p1048.00p268,709
Jul 18, 20251052.00p1056.00p1048.00p1050.00p127,012
Jul 17, 20251056.00p1056.00p1047.92p1050.00p160,311
Jul 16, 20251048.00p1054.00p1036.00p1036.00p187,081
Jul 15, 20251052.00p1060.00p1048.00p1056.00p242,037
Jul 14, 20251042.00p1051.00p1034.00p1048.00p116,346
Jul 11, 20251040.00p1048.00p1034.00p1042.00p191,013
Jul 10, 20251040.00p1042.00p1033.63p1040.00p277,041
Jul 9, 20251030.00p1042.00p1030.00p1036.00p200,012
Jul 8, 20251030.00p1046.00p1030.00p1032.00p286,200
Jul 7, 20251034.00p1044.00p1030.00p1030.00p160,301
Jul 4, 20251030.00p1040.00p1030.00p1036.00p290,509
Jul 3, 20251036.00p1042.00p1028.25p1038.00p171,602
Jul 2, 20251026.00p1036.00p1022.00p1030.00p154,683
Jul 1, 20251016.00p1028.00p1014.00p1028.00p202,616
Jun 30, 20251024.00p1030.15p1018.00p1022.00p227,070
Jun 27, 20251014.00p1024.00p1008.00p1022.00p128,773
Jun 26, 20251008.00p1012.00p1002.00p1008.00p135,715
Jun 25, 20251014.00p1014.00p1004.00p1010.00p308,481
Jun 24, 20251010.00p1016.00p1002.00p1002.00p303,554
Jun 23, 20251004.00p1008.00p990.90p998.00p266,223
Jun 20, 2025999.00p1006.00p995.00p1000.00p733,193
Jun 19, 20251004.00p1008.00p994.56p997.00p168,554
Jun 18, 20251002.00p1010.00p999.36p1008.00p419,932
Jun 17, 2025994.00p1004.00p992.00p1000.00p198,824
Jun 16, 2025993.00p1006.00p991.00p1004.00p205,375
Jun 13, 2025995.00p1004.00p991.50p995.00p224,988
Jun 12, 20251006.00p1006.00p994.00p1004.00p147,575
Jun 11, 20251012.00p1020.00p1002.00p1008.00p176,361
Jun 10, 20251004.00p1018.00p1004.00p1006.00p286,505
Jun 9, 20251006.00p1014.00p1002.00p1010.00p179,930
Jun 6, 2025997.00p1010.00p992.00p1008.00p213,993
Jun 5, 2025998.00p1002.00p988.00p997.00p180,238
Jun 4, 2025996.00p1004.00p993.00p995.00p328,643
Jun 3, 2025990.00p996.00p979.00p995.00p248,941
Jun 2, 2025981.00p992.00p973.00p983.00p341,565
May 30, 2025982.00p999.00p981.00p989.00p344,640
May 29, 20251000.00p1006.00p985.00p989.00p226,669
May 28, 2025966.00p993.00p966.00p989.00p272,511
May 27, 2025974.00p985.00p971.94p978.00p264,827
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.