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	1,046.00p on 08-08-2025 at 07:18:53
Change	-4.00p -0.38%
Buy	1,050.00p
Sell	1,046.00p

Last Trade:	Buy 1.00 at 1,050.00p
Day's Volume:	9,021
Last Close:	1,050.00p
Open:	1,054.00p
ISIN:	GB00BKZGVH64

Day's Range	1,046.00p - 1,054.00p
52wk Range:	827.00p - 1,194.00p
Market Capitalisation:	£1.84b
VWAP:	1,049.58254p
Shares in Issue:	176.13m

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*	1	1,050.00p	SI Trade	08:17:08 - 08-Aug-25
Buy*	7	1,050.00p	SI Trade	08:17:08 - 08-Aug-25
Unknown*	0	1,050.00p	SI Trade	08:17:08 - 08-Aug-25
Unknown*	0	1,050.00p	SI Trade	08:15:01 - 08-Aug-25
Unknown*	0	1,050.00p	SI Trade	08:15:01 - 08-Aug-25
Unknown*	0	1,050.00p	SI Trade	08:15:01 - 08-Aug-25
Unknown*	0	1,050.00p	SI Trade	08:12:44 - 08-Aug-25
Buy*	3	1,050.00p	SI Trade	08:12:28 - 08-Aug-25
Unknown*	0	1,050.00p	SI Trade	08:12:25 - 08-Aug-25
Unknown*	0	1,050.00p	SI Trade	08:12:05 - 08-Aug-25

See more JPMorgan American trades

JPMorgan American (JAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Jul 2025 (Fri)	1,048.00	1,058.00	1,048.00	1,058.00	277,576
24th Jul 2025 (Thu)	1,050.00	1,054.00	1,048.00	1,048.00	218,091
23rd Jul 2025 (Wed)	1,050.00	1,050.00	1,040.00	1,044.00	281,589
22nd Jul 2025 (Tue)	1,042.00	1,048.00	1,040.00	1,042.00	232,478
21st Jul 2025 (Mon)	1,056.00	1,062.00	1,046.00	1,048.00	268,671
18th Jul 2025 (Fri)	1,052.00	1,056.00	1,048.00	1,050.00	126,982
17th Jul 2025 (Thu)	1,056.00	1,056.00	1,048.00	1,050.00	160,294
16th Jul 2025 (Wed)	1,048.00	1,054.00	1,036.00	1,036.00	187,058
15th Jul 2025 (Tue)	1,052.00	1,060.00	1,048.00	1,056.00	242,014
14th Jul 2025 (Mon)	1,042.00	1,050.00	1,042.00	1,048.00	116,310
11th Jul 2025 (Fri)	1,040.00	1,046.00	1,038.00	1,042.00	190,991
10th Jul 2025 (Thu)	1,040.00	1,042.00	1,036.00	1,040.00	277,018
9th Jul 2025 (Wed)	1,030.00	1,040.00	1,030.00	1,036.00	199,991
8th Jul 2025 (Tue)	1,030.00	1,042.00	1,030.00	1,032.00	286,175

See more JPMorgan American price history

Date	Source	Headline
JPMorgan American (JAM) Regulatory News
7th Aug 2025 5:19 pm	RNS	Transaction in Own Shares
7th Aug 2025 10:53 am	RNS	Net Asset Value(s)
6th Aug 2025 5:16 pm	RNS	Transaction in Own Shares
6th Aug 2025 11:04 am	RNS	Net Asset Value(s)
5th Aug 2025 5:10 pm	RNS	Transaction in Own Shares
5th Aug 2025 11:26 am	RNS	Net Asset Value(s)
4th Aug 2025 5:11 pm	RNS	Transaction in Own Shares
4th Aug 2025 11:24 am	RNS	Gearing announcement
4th Aug 2025 11:04 am	RNS	Net Asset Value(s)
1st Aug 2025 11:23 am	RNS	Net Asset Value(s)

See more JPMorgan American regulatory news

FTSE 100 Latest

Value9,112.89

Change12.12