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
30th May 2025 (Fri) 2,120.00 2,120.00 2,117.50 2,117.50 0
29th May 2025 (Thu) 2,124.25 2,124.25 2,120.00 2,120.00 0
28th May 2025 (Wed) 2,118.75 2,124.25 2,118.75 2,124.25 0
27th May 2025 (Tue) 2,174.00 2,174.00 2,118.75 2,118.75 0
26th May 2025 (Mon) 2,174.00 2,174.00 2,174.00 2,174.00 0
23rd May 2025 (Fri) 2,110.75 2,110.75 2,087.50 2,087.50 0
22nd May 2025 (Thu) 2,149.75 2,149.75 2,110.75 2,110.75 0
21st May 2025 (Wed) 2,187.50 2,187.50 2,149.75 2,149.75 0
20th May 2025 (Tue) 2,181.50 2,187.50 2,181.50 2,187.50 0
19th May 2025 (Mon) 2,191.00 2,191.00 2,181.50 2,181.50 0
16th May 2025 (Fri) 2,168.00 2,191.00 2,168.00 2,191.00 0
15th May 2025 (Thu) 2,170.50 2,170.50 2,168.00 2,168.00 0
14th May 2025 (Wed) 2,180.00 2,180.00 2,166.00 2,170.50 2,686
13th May 2025 (Tue) 2,195.75 2,195.75 2,193.50 2,193.50 0
12th May 2025 (Mon) 2,138.00 2,195.75 2,138.00 2,195.75 0
9th May 2025 (Fri) 2,141.25 2,141.25 2,138.00 2,138.00 0
8th May 2025 (Thu) 2,121.50 2,141.25 2,121.50 2,141.25 0
7th May 2025 (Wed) 2,119.00 2,121.50 2,119.00 2,121.50 0
6th May 2025 (Tue) 2,103.50 2,119.00 2,103.50 2,119.00 0
5th May 2025 (Mon) 2,103.50 2,103.50 2,103.50 2,103.50 0
2nd May 2025 (Fri) 2,130.50 2,132.00 2,130.50 2,132.00 0
1st May 2025 (Thu) 2,086.75 2,130.50 2,086.75 2,130.50 0
30th Apr 2025 (Wed) 2,075.75 2,086.75 2,075.75 2,086.75 0
29th Apr 2025 (Tue) 2,067.75 2,075.75 2,067.75 2,075.75 0
28th Apr 2025 (Mon) 2,071.25 2,071.25 2,067.75 2,067.75 0
25th Apr 2025 (Fri) 2,070.75 2,071.25 2,070.75 2,071.25 0
24th Apr 2025 (Thu) 2,070.75 2,070.75 2,070.75 2,070.75 0
23rd Apr 2025 (Wed) 2,021.25 2,070.75 2,021.25 2,070.75 0
22nd Apr 2025 (Tue) 2,042.50 2,042.50 2,021.25 2,021.25 0
21st Apr 2025 (Mon) 2,042.50 2,042.50 2,042.50 2,042.50 0
18th Apr 2025 (Fri) 2,042.50 2,042.50 2,042.50 2,042.50 0
17th Apr 2025 (Thu) 2,074.25 2,074.25 2,042.50 2,042.50 0
16th Apr 2025 (Wed) 2,080.25 2,080.25 2,074.25 2,074.25 0
15th Apr 2025 (Tue) 2,074.75 2,080.25 2,074.75 2,080.25 0
14th Apr 2025 (Mon) 2,031.50 2,074.75 2,031.50 2,074.75 0
11th Apr 2025 (Fri) 2,063.00 2,063.00 2,031.50 2,031.50 0
10th Apr 2025 (Thu) 2,103.50 2,103.50 2,103.50 2,063.00 343
9th Apr 2025 (Wed) 2,087.00 2,087.00 2,008.45 2,008.45 0
8th Apr 2025 (Tue) 2,031.00 2,087.00 2,031.00 2,087.00 0
7th Apr 2025 (Mon) 2,083.25 2,083.25 2,031.00 2,031.00 0
4th Apr 2025 (Fri) 2,152.50 2,152.50 2,083.25 2,083.25 0
3rd Apr 2025 (Thu) 2,250.75 2,250.75 2,152.50 2,152.50 0
2nd Apr 2025 (Wed) 2,249.00 2,250.75 2,249.00 2,250.75 0
FTSE 100 Latest
Value8,774.20
Change1.82