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 17-09-2025 at 18:35:09
Change	0.00p 0%
Buy	1,076.00p
Sell	1,070.00p

Last Trade:	Buy 5,000.00 at 1,076.00p
Day's Volume:	178,594
Last Close:	1,076.00p
Open:	1,076.00p
ISIN:	GB00BKZGVH64

Day's Range	1,072.00p - 1,076.00p
52wk Range:	827.00p - 1,194.00p
Market Capitalisation:	£1.88b
VWAP:	1,074.68987p
Shares in Issue:	174.30m

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*	5,000	1,076.00p	Ordinary	16:36:06 - 17-Sep-25
Buy*	34,326	1,076.00p	Suspected BUY Trade	16:35:00 - 17-Sep-25
Buy*	8	1,076.00p	SI Trade	16:29:52 - 17-Sep-25
Sell*	250	1,070.613p	Ordinary	16:29:23 - 17-Sep-25
Unknown*	20	1,072.00p	SI Trade	16:26:57 - 17-Sep-25
Buy*	26	1,072.00p	Automatic Execution	16:26:57 - 17-Sep-25
Sell*	1,600	1,072.00p	Automatic Execution	16:25:14 - 17-Sep-25
Sell*	870	1,072.00p	Automatic Execution	16:25:14 - 17-Sep-25
Sell*	13	1,072.00p	Automatic Execution	16:25:14 - 17-Sep-25
Buy*	22	1,074.00p	Automatic Execution	16:19:35 - 17-Sep-25

See more JPMorgan American trades

JPMorgan American (JAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	1,076.00	1,076.00	1,072.00	1,076.00	178,594
16th Sep 2025 (Tue)	1,084.00	1,084.00	1,074.00	1,076.00	239,239
15th Sep 2025 (Mon)	1,082.00	1,082.00	1,074.00	1,082.00	244,401
12th Sep 2025 (Fri)	1,086.00	1,088.00	1,082.00	1,082.00	200,747
11th Sep 2025 (Thu)	1,082.00	1,084.00	1,078.00	1,084.00	222,264
10th Sep 2025 (Wed)	1,080.00	1,080.00	1,076.00	1,076.00	368,055
9th Sep 2025 (Tue)	1,078.00	1,078.00	1,070.00	1,074.00	293,581
8th Sep 2025 (Mon)	1,076.00	1,078.00	1,074.00	1,076.00	173,365
5th Sep 2025 (Fri)	1,074.00	1,082.00	1,068.00	1,070.00	325,384
4th Sep 2025 (Thu)	1,066.00	1,074.00	1,066.00	1,072.00	409,055
3rd Sep 2025 (Wed)	1,072.00	1,078.00	1,064.00	1,064.00	266,157
2nd Sep 2025 (Tue)	1,068.00	1,072.00	1,060.00	1,060.00	270,124
1st Sep 2025 (Mon)	1,064.00	1,072.00	1,064.00	1,064.00	162,783
29th Aug 2025 (Fri)	1,080.00	1,084.00	1,070.00	1,072.00	182,822
28th Aug 2025 (Thu)	1,076.00	1,080.00	1,074.00	1,076.00	476,770
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

See more JPMorgan American price history

Date	Source	Headline
JPMorgan American (JAM) Regulatory News
17th Sep 2025 5:15 pm	RNS	Transaction in Own Shares
17th Sep 2025 11:20 am	RNS	Net Asset Value(s)
16th Sep 2025 4:57 pm	RNS	Transaction in Own Shares
16th Sep 2025 11:35 am	RNS	Net Asset Value(s)
15th Sep 2025 5:11 pm	RNS	Transaction in Own Shares
15th Sep 2025 12:10 pm	RNS	Gearing Announcement
15th Sep 2025 11:46 am	RNS	Net Asset Value(s)
12th Sep 2025 5:19 pm	RNS	Transaction in Own Shares
12th Sep 2025 10:39 am	RNS	Net Asset Value(s)
11th Sep 2025 5:12 pm	RNS	Transaction in Own Shares

See more JPMorgan American regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71