1. Share Prices

  2. Jpmorgan American Investment Trust PLC (JAM)

1,082.00p-2.00 (-0.18%)12 Sep 2025, 16:35
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
Sep 12, 20251086.00p1088.00p1080.00p1082.00p200,783
Sep 11, 20251082.00p1084.00p1074.41p1084.00p222,300
Sep 10, 20251080.00p1082.00p1074.00p1076.00p368,090
Sep 9, 20251078.00p1078.00p1070.00p1074.00p293,599
Sep 8, 20251076.00p1080.00p1070.00p1076.00p173,402
Sep 5, 20251074.00p1084.00p1067.38p1070.00p325,415
Sep 4, 20251066.00p1074.02p1066.00p1072.00p409,074
Sep 3, 20251072.00p1079.80p1064.00p1064.00p266,178
Sep 2, 20251068.00p1072.00p1060.00p1060.00p270,153
Sep 1, 20251064.00p1074.00p1064.00p1064.00p162,824
Aug 29, 20251080.00p1084.00p1070.00p1072.00p182,854
Aug 28, 20251076.00p1082.00p1072.00p1076.00p476,808
Aug 27, 20251072.00p1082.00p1065.33p1078.00p208,097
Aug 26, 20251068.00p1072.00p1063.52p1070.00p194,407
Aug 22, 20251062.00p1076.00p1054.00p1070.00p285,403
Aug 21, 20251064.00p1068.00p1054.00p1064.00p179,807
Aug 20, 20251060.00p1066.00p1052.00p1060.00p314,562
Aug 19, 20251066.00p1070.00p1061.17p1066.00p247,158
Aug 18, 20251064.00p1069.40p1062.00p1066.00p177,947
Aug 15, 20251070.00p1080.00p1061.38p1064.00p208,007
Aug 14, 20251064.00p1068.00p1059.77p1066.00p260,426
Aug 13, 20251064.00p1068.00p1060.00p1060.00p207,953
Aug 12, 20251060.00p1062.88p1054.00p1060.00p237,751
Aug 11, 20251058.00p1064.00p1044.00p1064.00p225,206
Aug 8, 20251054.00p1056.24p1044.40p1048.00p596,253
Aug 7, 20251054.00p1064.00p1050.00p1050.00p751,431
Aug 6, 20251062.00p1066.00p1051.75p1060.00p478,920
Aug 5, 20251064.00p1074.00p1055.04p1060.00p470,496
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.