1. Share Prices

  2. Jpmorgan American Investment Trust PLC (JAM)

1,136.87p+0.87 (+0.08%)06 Nov 2025, 10:35
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
Nov 5, 20251132.00p1142.00p1130.00p1136.00p460,124
Nov 4, 20251126.00p1144.00p1126.00p1140.00p440,250
Nov 3, 20251146.00p1152.00p1138.38p1140.00p356,640
Oct 31, 20251148.00p1152.00p1142.00p1142.00p281,470
Oct 30, 20251144.00p1150.00p1138.00p1144.00p273,483
Oct 29, 20251150.00p1154.00p1144.00p1146.00p253,453
Oct 28, 20251132.00p1146.00p1132.00p1138.00p375,477
Oct 27, 20251130.00p1140.00p1126.00p1130.00p238,815
Oct 24, 20251122.00p1132.00p1118.00p1130.00p289,378
Oct 23, 20251106.00p1118.00p1105.24p1116.00p362,181
Oct 22, 20251108.00p1122.00p1108.00p1108.00p341,816
Oct 21, 20251108.00p1114.00p1102.00p1108.00p377,438
Oct 20, 20251094.00p1107.00p1093.00p1104.00p430,965
Oct 17, 20251080.00p1094.00p1074.00p1088.00p572,794
Oct 16, 20251104.00p1106.00p1096.00p1102.00p291,099
Oct 15, 20251106.00p1112.00p1100.00p1106.00p688,699
Oct 14, 20251092.00p1098.00p1080.00p1094.00p415,030
Oct 13, 20251082.00p1096.00p1080.04p1094.00p543,901
Oct 10, 20251104.00p1114.00p1084.00p1084.00p561,936
Oct 9, 20251110.00p1116.00p1100.00p1106.00p548,584
Oct 8, 20251102.00p1110.00p1102.00p1106.00p208,511
Oct 7, 20251098.00p1110.00p1098.00p1102.00p243,800
Oct 6, 20251110.00p1112.00p1096.00p1098.00p284,190
Oct 3, 20251106.00p1110.00p1099.63p1106.00p243,631
Oct 2, 20251100.00p1106.00p1094.00p1100.00p317,938
Oct 1, 20251092.00p1100.00p1085.00p1096.00p240,332
Sep 30, 20251098.00p1104.00p1092.00p1096.00p241,469
Sep 29, 20251104.00p1106.00p1096.00p1100.00p230,112
Sep 26, 20251100.00p1102.00p1093.00p1094.00p352,220
Sep 25, 20251090.00p1100.00p1088.00p1096.00p304,890
Sep 24, 20251092.00p1100.00p1086.00p1094.00p229,006
Sep 23, 20251090.00p1100.00p1088.00p1094.00p218,161
Sep 22, 20251092.00p1098.00p1084.00p1094.00p373,656
Sep 19, 20251086.00p1096.00p1086.00p1090.00p298,865
Sep 18, 20251086.00p1092.00p1079.09p1088.00p316,645
Sep 17, 20251076.00p1079.52p1070.61p1076.00p178,609
Sep 16, 20251084.00p1086.00p1072.00p1076.00p239,262
Sep 15, 20251082.00p1088.00p1072.00p1082.00p244,449
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.6014.58
Watches Of Switzerland Group PLC417.006.92
Imi PLC2,566.536.85
Tate & Lyle PLC401.806.30
Rs Group PLC585.005.88
Bt Group PLC187.304.08

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,584.82-10.51
Smith & Nephew PLC1,255.50-9.90
Ashmore Group PLC170.30-9.12
Metlen Energy & Metals PLC42.85-7.15
Diageo PLC1,706.50-5.06
Tbc Bank Group PLC4,080.00-5.01