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	1,204.00p on 22-05-2026 at 17:25:11
Change	10.00p 0.84%
Buy	1,204.00p
Sell	1,200.00p

Last Trade:	Buy 1,646.00 at 1,201.236p
Day's Volume:	224,093
Last Close:	1,204.00p
Open:	1,204.00p
ISIN:	GB00BKZGVH64

Day's Range	1,198.00p - 1,204.00p
52wk Range:	964.00p - 1,220.00p
Market Capitalisation:	£2.00b
VWAP:	1,200.46135p
Shares in Issue:	166.22m

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*	1,646	1,201.236p	SI Trade Negotiated Trade	16:47:05 - 22-May-26
Buy*	93	1,204.00p	Automatic Execution	16:39:46 - 22-May-26
Buy*	22,395	1,204.00p	Suspected BUY Trade	16:35:14 - 22-May-26
Buy*	202	1,202.00p	Automatic Execution	16:22:53 - 22-May-26
Buy*	418	1,202.00p	Automatic Execution	16:22:53 - 22-May-26
Buy*	407	1,202.00p	SI Trade	16:22:51 - 22-May-26
Sell*	1,348	1,202.00p	Automatic Execution	16:22:51 - 22-May-26
Buy*	549	1,202.00p	Automatic Execution	16:22:51 - 22-May-26
Buy*	418	1,202.00p	Automatic Execution	16:22:51 - 22-May-26
Buy*	549	1,202.00p	Automatic Execution	16:22:51 - 22-May-26

See more JPMorgan American trades

JPMorgan American (JAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	1,204.00	1,204.00	1,198.00	1,204.00	224,093
21st May 2026 (Thu)	1,188.00	1,196.00	1,188.00	1,194.00	357,325
20th May 2026 (Wed)	1,194.00	1,200.00	1,188.00	1,194.00	336,773
19th May 2026 (Tue)	1,200.00	1,208.00	1,192.00	1,192.00	233,807
18th May 2026 (Mon)	1,200.00	1,210.00	1,200.00	1,204.00	276,047
15th May 2026 (Fri)	1,212.00	1,220.00	1,208.00	1,220.00	323,151
14th May 2026 (Thu)	1,192.00	1,216.00	1,192.00	1,216.00	228,044
13th May 2026 (Wed)	1,190.00	1,194.00	1,186.00	1,190.00	308,872
12th May 2026 (Tue)	1,180.00	1,190.00	1,180.00	1,186.00	210,405
11th May 2026 (Mon)	1,184.00	1,184.00	1,174.00	1,180.00	266,762
8th May 2026 (Fri)	1,178.00	1,184.00	1,178.00	1,180.00	190,693
7th May 2026 (Thu)	1,178.00	1,186.00	1,176.00	1,178.00	281,034
6th May 2026 (Wed)	1,168.00	1,178.00	1,164.00	1,174.00	303,569
5th May 2026 (Tue)	1,158.00	1,168.00	1,158.00	1,164.00	365,689
4th May 2026 (Mon)	1,164.00	1,164.00	1,164.00	1,164.00	0
1st May 2026 (Fri)	1,154.00	1,164.00	1,154.00	1,164.00	488,623
30th Apr 2026 (Thu)	1,154.00	1,162.00	1,150.00	1,154.00	211,111
29th Apr 2026 (Wed)	1,156.00	1,160.00	1,152.00	1,156.00	388,192
28th Apr 2026 (Tue)	1,156.00	1,166.00	1,154.00	1,154.00	305,871
27th Apr 2026 (Mon)	1,154.00	1,158.00	1,152.00	1,158.00	239,050
24th Apr 2026 (Fri)	1,160.00	1,162.00	1,150.00	1,156.00	286,456
23rd Apr 2026 (Thu)	1,148.00	1,158.00	1,146.00	1,158.00	189,410

See more JPMorgan American price history

Date	Source	Headline
JPMorgan American (JAM) Regulatory News
22nd May 2026 5:24 pm	RNS	Transaction in Own Shares
22nd May 2026 11:46 am	RNS	Net Asset Value(s)
21st May 2026 5:03 pm	RNS	Transaction in Own Shares
21st May 2026 11:26 am	RNS	Net Asset Value(s)
20th May 2026 5:06 pm	RNS	Transaction in Own Shares
20th May 2026 10:22 am	RNS	Net Asset Value(s)
19th May 2026 6:12 pm	RNS	Block listing Interim Review
19th May 2026 10:49 am	RNS	Net Asset Value(s)
18th May 2026 4:53 pm	RNS	Transaction in Own Shares
18th May 2026 12:05 pm	RNS	Gearing Announcement

See more JPMorgan American regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79