1. Share Prices

  2. Jpmorgan American Investment Trust PLC (JAM)

1,136.00p+8.00 (+0.71%)05 Dec 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
Dec 5, 20251134.00p1136.00p1123.96p1136.00p246,891
Dec 4, 20251132.00p1132.00p1125.68p1128.00p215,585
Dec 3, 20251140.00p1140.00p1124.00p1126.00p267,530
Dec 2, 20251132.00p1142.00p1124.00p1136.00p239,214
Dec 1, 20251128.00p1136.00p1124.66p1134.00p286,829
Nov 28, 20251134.00p1142.00p1124.00p1138.00p270,237
Nov 27, 20251136.00p1138.00p1130.00p1136.00p145,626
Nov 26, 20251130.00p1140.00p1126.00p1136.00p790,515
Nov 25, 20251124.00p1126.00p1112.00p1122.00p492,346
Nov 24, 20251108.00p1120.00p1102.00p1114.00p435,815
Nov 21, 20251098.00p1104.00p1088.00p1098.00p794,128
Nov 20, 20251122.00p1132.00p1120.00p1122.00p460,999
Nov 19, 20251096.00p1112.00p1096.00p1106.00p447,105
Nov 18, 20251094.00p1106.61p1092.00p1100.00p527,346
Nov 17, 20251118.00p1126.00p1110.00p1116.00p310,148
Nov 14, 20251114.00p1122.00p1103.05p1122.00p426,132
Nov 13, 20251140.00p1146.00p1124.00p1124.00p319,893
Nov 12, 20251144.00p1150.00p1139.28p1140.00p343,878
Nov 11, 20251126.00p1136.00p1126.00p1134.00p532,974
Nov 10, 20251116.00p1134.00p1116.00p1120.00p375,773
Nov 7, 20251120.00p1124.00p1098.00p1098.00p326,819
Nov 6, 20251138.00p1140.00p1120.00p1120.00p463,677
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, 20251080.00p1094.00p1074.00p1088.00p481,347
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.