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	1,114.00p on 24-11-2025 at 19:20:07
Change	16.00p 1.46%
Buy	1,120.00p
Sell	1,116.00p

Last Trade:	Buy 21,180.00 at 1,114.00p
Day's Volume:	435,775
Last Close:	1,114.00p
Open:	1,108.00p
ISIN:	GB00BKZGVH64

Day's Range	1,102.00p - 1,118.00p
52wk Range:	827.00p - 1,194.00p
Market Capitalisation:	£1.91b
VWAP:	1,111.43516p
Shares in Issue:	171.22m

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*	21,180	1,114.00p	Ordinary	16:35:40 - 24-Nov-25
Buy*	78,397	1,114.00p	Suspected BUY Trade	16:35:17 - 24-Nov-25
Buy*	100	1,118.00p	Automatic Execution	16:29:08 - 24-Nov-25
Buy*	260	1,118.00p	Automatic Execution	16:29:08 - 24-Nov-25
Buy*	130	1,118.00p	Automatic Execution	16:29:08 - 24-Nov-25
Sell*	2,158	1,118.00p	Automatic Execution	16:29:08 - 24-Nov-25
Sell*	1,000	1,118.64p	Ordinary	16:29:01 - 24-Nov-25
Sell*	503	1,118.00p	Automatic Execution	16:28:56 - 24-Nov-25
Sell*	65	1,118.00p	Automatic Execution	16:28:56 - 24-Nov-25
Buy*	351	1,118.00p	Automatic Execution	16:28:56 - 24-Nov-25

See more JPMorgan American trades

JPMorgan American (JAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	1,148.00	1,150.00	1,142.00	1,142.00	281,430
30th Oct 2025 (Thu)	1,144.00	1,150.00	1,138.00	1,144.00	273,460
29th Oct 2025 (Wed)	1,150.00	1,152.00	1,146.00	1,146.00	253,419
28th Oct 2025 (Tue)	1,132.00	1,144.00	1,132.00	1,138.00	375,434
27th Oct 2025 (Mon)	1,130.00	1,138.00	1,126.00	1,130.00	238,761
24th Oct 2025 (Fri)	1,122.00	1,130.00	1,120.00	1,130.00	289,344

See more JPMorgan American price history

Date	Source	Headline
JPMorgan American (JAM) Regulatory News
21st Nov 2025 5:16 pm	RNS	Transaction in Own Shares
21st Nov 2025 11:07 am	RNS	Net Asset Value(s)
20th Nov 2025 5:09 pm	RNS	Transaction in Own Shares
20th Nov 2025 11:03 am	RNS	Net Asset Value(s)
19th Nov 2025 5:06 pm	RNS	Transaction in Own Shares
19th Nov 2025 1:35 pm	RNS	Block listing Interim Review
19th Nov 2025 11:05 am	RNS	Net Asset Value(s)
18th Nov 2025 4:59 pm	RNS	Transaction in Own Shares
18th Nov 2025 10:52 am	RNS	Net Asset Value(s)
17th Nov 2025 5:00 pm	RNS	Transaction in Own Shares

See more JPMorgan American regulatory news

FTSE 100 Latest

Value9,534.91

Change-4.80