Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

JPMorgan American (JAM) Share Price

Intraday
Historical

Price	1,134.00p on 01-12-2025 at 19:40:06
Change	-4.00p -0.35%
Buy	1,134.00p
Sell	1,132.00p

Last Trade:	Buy 3,500.00 at 1,134.00p
Day's Volume:	189,985
Last Close:	1,134.00p
Open:	1,128.00p
ISIN:	GB00BKZGVH64

Day's Range	1,126.00p - 1,134.00p
52wk Range:	827.00p - 1,194.00p
Market Capitalisation:	£1.94b
VWAP:	1,130.86511p
Shares in Issue:	170.79m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
JPMorgan American (JAM) Latest Trades
Buy*	3,500	1,134.00p	Ordinary	16:36:24 - 01-Dec-25
Buy*	11,000	1,134.00p	Ordinary	16:36:11 - 01-Dec-25
Buy*	29,726	1,134.00p	Suspected BUY Trade	16:35:10 - 01-Dec-25
Buy*	152	1,134.00p	Automatic Execution	16:29:51 - 01-Dec-25
Buy*	100	1,134.00p	Automatic Execution	16:29:51 - 01-Dec-25
Buy*	1,136	1,134.00p	Automatic Execution	16:29:51 - 01-Dec-25
Buy*	370	1,134.00p	Automatic Execution	16:29:51 - 01-Dec-25
Buy*	52	1,134.00p	Automatic Execution	16:29:51 - 01-Dec-25
Buy*	168	1,134.00p	Automatic Execution	16:29:51 - 01-Dec-25
Buy*	286	1,134.00p	Automatic Execution	16:29:51 - 01-Dec-25

See more JPMorgan American trades

JPMorgan American (JAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	1,128.00	1,134.00	1,126.00	1,134.00	189,985
28th Nov 2025 (Fri)	1,134.00	1,142.00	1,134.00	1,138.00	270,190
27th Nov 2025 (Thu)	1,136.00	1,138.00	1,132.00	1,136.00	145,596
26th Nov 2025 (Wed)	1,130.00	1,138.00	1,126.00	1,136.00	790,490
25th Nov 2025 (Tue)	1,124.00	1,126.00	1,112.00	1,122.00	492,319
24th Nov 2025 (Mon)	1,108.00	1,118.00	1,102.00	1,114.00	435,775
21st Nov 2025 (Fri)	1,098.00	1,102.00	1,088.00	1,098.00	794,087
20th Nov 2025 (Thu)	1,122.00	1,130.00	1,120.00	1,122.00	460,963
19th Nov 2025 (Wed)	1,096.00	1,110.00	1,096.00	1,106.00	447,079
18th Nov 2025 (Tue)	1,094.00	1,106.00	1,092.00	1,100.00	527,318
17th Nov 2025 (Mon)	1,118.00	1,124.00	1,112.00	1,116.00	310,109
14th Nov 2025 (Fri)	1,114.00	1,122.00	1,106.00	1,122.00	426,070
13th Nov 2025 (Thu)	1,140.00	1,144.00	1,124.00	1,124.00	319,867
12th Nov 2025 (Wed)	1,144.00	1,148.00	1,140.00	1,140.00	343,850
11th Nov 2025 (Tue)	1,126.00	1,136.00	1,126.00	1,134.00	532,945
10th Nov 2025 (Mon)	1,116.00	1,132.00	1,116.00	1,120.00	375,722
7th Nov 2025 (Fri)	1,120.00	1,124.00	1,098.00	1,098.00	423,473
6th Nov 2025 (Thu)	1,138.00	1,140.00	1,120.00	1,120.00	463,646
5th Nov 2025 (Wed)	1,132.00	1,140.00	1,132.00	1,136.00	460,095
4th Nov 2025 (Tue)	1,126.00	1,142.00	1,126.00	1,140.00	440,214
3rd Nov 2025 (Mon)	1,146.00	1,150.00	1,140.00	1,140.00	356,559

See more JPMorgan American price history

Date	Source	Headline
JPMorgan American (JAM) Regulatory News
28th Nov 2025 5:03 pm	RNS	Transaction in Own Shares
28th Nov 2025 11:12 am	RNS	Net Asset Value(s)
27th Nov 2025 11:11 am	RNS	Net Asset Value(s)
26th Nov 2025 5:01 pm	RNS	Transaction in Own Shares
26th Nov 2025 11:11 am	RNS	Net Asset Value(s)
25th Nov 2025 5:21 pm	RNS	Transaction in Own Shares
25th Nov 2025 11:06 am	RNS	Net Asset Value(s)
24th Nov 2025 5:20 pm	RNS	Transaction in Own Shares
24th Nov 2025 12:40 pm	RNS	Gearing Announcement
24th Nov 2025 10:31 am	RNS	Net Asset Value(s)

See more JPMorgan American regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98