Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpm Us Value D (JADV) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Jul 2025 (Thu) 2,281.00 2,281.00 2,273.00 2,273.00 0
30th Jul 2025 (Wed) 2,277.50 2,281.00 2,277.50 2,281.00 0
29th Jul 2025 (Tue) 2,286.00 2,286.00 2,286.00 2,277.50 313
28th Jul 2025 (Mon) 2,266.75 2,277.00 2,266.75 2,277.00 0
25th Jul 2025 (Fri) 2,258.75 2,266.75 2,258.75 2,266.75 0
24th Jul 2025 (Thu) 2,253.50 2,253.50 2,253.50 2,258.75 342
23rd Jul 2025 (Wed) 2,243.00 2,248.00 2,243.00 2,248.00 0
22nd Jul 2025 (Tue) 2,232.50 2,232.50 2,232.50 2,243.00 320
21st Jul 2025 (Mon) 2,244.00 2,244.50 2,244.00 2,244.50 0
18th Jul 2025 (Fri) 2,247.00 2,247.00 2,244.00 2,244.00 0
17th Jul 2025 (Thu) 2,215.75 2,247.00 2,215.75 2,247.00 0
16th Jul 2025 (Wed) 2,245.00 2,245.00 2,215.75 2,215.75 0
15th Jul 2025 (Tue) 2,247.50 2,247.50 2,245.00 2,245.00 0
14th Jul 2025 (Mon) 2,237.75 2,247.50 2,237.75 2,247.50 0
11th Jul 2025 (Fri) 2,248.50 2,248.50 2,237.75 2,237.75 0
10th Jul 2025 (Thu) 2,220.00 2,248.50 2,220.00 2,248.50 0
9th Jul 2025 (Wed) 2,229.50 2,229.50 2,220.00 2,220.00 0
8th Jul 2025 (Tue) 2,219.50 2,229.50 2,219.50 2,229.50 0
7th Jul 2025 (Mon) 2,218.25 2,219.50 2,218.25 2,219.50 0
4th Jul 2025 (Fri) 2,230.50 2,230.50 2,218.25 2,218.25 0
3rd Jul 2025 (Thu) 2,225.50 2,230.50 2,225.50 2,230.50 0
2nd Jul 2025 (Wed) 2,202.75 2,225.50 2,202.75 2,225.50 0
1st Jul 2025 (Tue) 2,177.00 2,202.75 2,177.00 2,202.75 0
30th Jun 2025 (Mon) 2,176.25 2,177.00 2,176.25 2,177.00 0
27th Jun 2025 (Fri) 2,160.75 2,176.25 2,160.75 2,176.25 0
26th Jun 2025 (Thu) 2,160.50 2,160.75 2,160.50 2,160.75 0
25th Jun 2025 (Wed) 2,169.50 2,169.50 2,160.50 2,160.50 0
24th Jun 2025 (Tue) 2,157.50 2,169.50 2,157.50 2,169.50 0
23rd Jun 2025 (Mon) 2,161.25 2,161.25 2,157.50 2,157.50 0
20th Jun 2025 (Fri) 2,142.75 2,161.25 2,142.75 2,161.25 0
19th Jun 2025 (Thu) 2,159.00 2,159.00 2,142.75 2,142.75 0
18th Jun 2025 (Wed) 2,151.25 2,159.00 2,151.25 2,159.00 0
17th Jun 2025 (Tue) 2,145.00 2,151.25 2,145.00 2,151.25 0
16th Jun 2025 (Mon) 2,142.25 2,145.00 2,142.25 2,145.00 0
13th Jun 2025 (Fri) 2,143.50 2,143.50 2,142.25 2,142.25 0
12th Jun 2025 (Thu) 2,163.75 2,163.75 2,143.50 2,143.50 0
11th Jun 2025 (Wed) 2,166.00 2,166.00 2,163.75 2,163.75 0
10th Jun 2025 (Tue) 2,145.00 2,166.00 2,145.00 2,166.00 0
9th Jun 2025 (Mon) 2,142.00 2,145.00 2,142.00 2,145.00 0
6th Jun 2025 (Fri) 2,118.50 2,142.00 2,118.50 2,142.00 0
5th Jun 2025 (Thu) 2,127.25 2,127.25 2,118.50 2,118.50 0
4th Jun 2025 (Wed) 2,123.00 2,127.25 2,123.00 2,127.25 0
3rd Jun 2025 (Tue) 2,096.75 2,123.00 2,096.75 2,123.00 0
2nd Jun 2025 (Mon) 2,117.50 2,117.50 2,096.75 2,096.75 0
FTSE 100 Latest
Value9,068.58
Change-64.23