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	1,076.00p on 28-08-2025 at 18:50:06
Change	-2.00p -0.19%
Buy	1,078.00p
Sell	1,076.00p

Last Trade:	Sell 28,294.00 at 1,076.00p
Day's Volume:	476,770
Last Close:	1,076.00p
Open:	1,076.00p
ISIN:	GB00BKZGVH64

Day's Range	1,074.00p - 1,080.00p
52wk Range:	827.00p - 1,194.00p
Market Capitalisation:	£1.88b
VWAP:	1,076.48179p
Shares in Issue:	175.07m

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
Sell*	28,294	1,076.00p	Negotiated Trade	16:35:56 - 28-Aug-25
Sell*	6,148	1,076.00p	Uncrossing Trade	16:35:08 - 28-Aug-25
Buy*	28	1,078.00p	Automatic Execution	16:29:53 - 28-Aug-25
Buy*	28	1,078.00p	Automatic Execution	16:29:53 - 28-Aug-25
Buy*	91	1,078.00p	Automatic Execution	16:25:33 - 28-Aug-25
Buy*	47	1,078.00p	Automatic Execution	16:25:33 - 28-Aug-25
Buy*	158	1,078.00p	Automatic Execution	16:25:33 - 28-Aug-25
Buy*	69	1,078.00p	Automatic Execution	16:25:33 - 28-Aug-25
Buy*	7	1,078.00p	Automatic Execution	16:25:33 - 28-Aug-25
Sell*	3,000	1,077.528p	Ordinary	16:23:10 - 28-Aug-25

See more JPMorgan American trades

JPMorgan American (JAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	1,072.00	1,080.00	1,072.00	1,078.00	208,076
26th Aug 2025 (Tue)	1,068.00	1,070.00	1,064.00	1,070.00	194,342
25th Aug 2025 (Mon)	1,070.00	1,070.00	1,070.00	1,070.00	0
22nd Aug 2025 (Fri)	1,062.00	1,074.00	1,060.00	1,070.00	285,371
21st Aug 2025 (Thu)	1,064.00	1,066.00	1,056.00	1,064.00	179,781
20th Aug 2025 (Wed)	1,060.00	1,060.00	1,052.00	1,060.00	314,531
19th Aug 2025 (Tue)	1,066.00	1,068.00	1,062.00	1,066.00	247,140
18th Aug 2025 (Mon)	1,064.00	1,068.00	1,064.00	1,066.00	177,909
15th Aug 2025 (Fri)	1,070.00	1,074.00	1,062.00	1,064.00	207,981
14th Aug 2025 (Thu)	1,064.00	1,066.00	1,060.00	1,066.00	260,408
13th Aug 2025 (Wed)	1,064.00	1,068.00	1,060.00	1,060.00	207,934
12th Aug 2025 (Tue)	1,060.00	1,062.00	1,054.00	1,060.00	237,727
11th Aug 2025 (Mon)	1,058.00	1,064.00	1,052.00	1,064.00	225,169
8th Aug 2025 (Fri)	1,054.00	1,054.00	1,046.00	1,048.00	596,223
7th Aug 2025 (Thu)	1,054.00	1,064.00	1,050.00	1,050.00	751,405
6th Aug 2025 (Wed)	1,062.00	1,062.00	1,052.00	1,060.00	478,896
5th Aug 2025 (Tue)	1,064.00	1,070.00	1,056.00	1,060.00	470,463
4th Aug 2025 (Mon)	1,058.00	1,062.00	1,054.00	1,060.00	215,108
1st Aug 2025 (Fri)	1,070.00	1,074.00	1,050.00	1,056.00	165,796
31st Jul 2025 (Thu)	1,076.00	1,096.00	1,076.00	1,084.00	360,050
30th Jul 2025 (Wed)	1,066.00	1,074.00	1,064.00	1,072.00	268,378
29th Jul 2025 (Tue)	1,062.00	1,072.00	1,062.00	1,068.00	197,341
28th Jul 2025 (Mon)	1,068.00	1,068.00	1,058.00	1,060.00	214,210

See more JPMorgan American price history

Date	Source	Headline
JPMorgan American (JAM) Regulatory News
27th Aug 2025 5:28 pm	RNS	Transaction in Own Shares
27th Aug 2025 11:05 am	RNS	Net Asset Value(s)
26th Aug 2025 5:04 pm	RNS	Transaction in Own Shares
26th Aug 2025 1:32 pm	RNS	Gearing Announcement
26th Aug 2025 12:24 pm	RNS	Net Asset Value(s)
22nd Aug 2025 5:22 pm	RNS	Transaction in Own Shares
22nd Aug 2025 11:26 am	RNS	Net Asset Value(s)
21st Aug 2025 5:09 pm	RNS	Transaction in Own Shares
21st Aug 2025 11:06 am	RNS	Net Asset Value(s)
21st Aug 2025 7:00 am	RNS-R	Kepler Trust Intelligence: New Research

See more JPMorgan American regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68