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	1,142.00p on 31-10-2025 at 18:10:07
Change	-2.00p -0.17%
Buy	1,146.00p
Sell	1,142.00p

Last Trade:	Sell 4,500.00 at 1,142.00p
Day's Volume:	281,430
Last Close:	1,142.00p
Open:	1,148.00p
ISIN:	GB00BKZGVH64

Day's Range	1,142.00p - 1,150.00p
52wk Range:	827.00p - 1,194.00p
Market Capitalisation:	£1.97b
VWAP:	1,146.97575p
Shares in Issue:	172.73m

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*	4,500	1,142.00p	Ordinary	16:35:42 - 31-Oct-25
Sell*	16,984	1,142.00p	Uncrossing Trade	16:35:09 - 31-Oct-25
Sell*	876	1,143.307p	Ordinary	16:29:16 - 31-Oct-25
Buy*	46	1,146.00p	SI Trade	16:28:19 - 31-Oct-25
Sell*	450	1,144.00p	Automatic Execution	16:25:00 - 31-Oct-25
Sell*	682	1,144.00p	Automatic Execution	16:25:00 - 31-Oct-25
Sell*	100	1,144.00p	Automatic Execution	16:25:00 - 31-Oct-25
Sell*	24	1,144.00p	Automatic Execution	16:25:00 - 31-Oct-25
Sell*	7	1,144.00p	Automatic Execution	16:25:00 - 31-Oct-25
Sell*	239	1,144.00p	Automatic Execution	16:25:00 - 31-Oct-25

See more JPMorgan American trades

JPMorgan American (JAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Oct 2025 (Thu)	1,106.00	1,116.00	1,106.00	1,116.00	362,151
22nd Oct 2025 (Wed)	1,108.00	1,122.00	1,108.00	1,108.00	341,788
21st Oct 2025 (Tue)	1,108.00	1,112.00	1,104.00	1,108.00	377,417
20th Oct 2025 (Mon)	1,094.00	1,106.00	1,094.00	1,104.00	430,913
17th Oct 2025 (Fri)	1,080.00	1,094.00	1,074.00	1,088.00	572,756
16th Oct 2025 (Thu)	1,104.00	1,104.00	1,096.00	1,102.00	291,070
15th Oct 2025 (Wed)	1,106.00	1,110.00	1,100.00	1,106.00	688,673
14th Oct 2025 (Tue)	1,092.00	1,094.00	1,082.00	1,094.00	414,999
13th Oct 2025 (Mon)	1,082.00	1,096.00	1,082.00	1,094.00	543,840
10th Oct 2025 (Fri)	1,104.00	1,112.00	1,084.00	1,084.00	561,900
9th Oct 2025 (Thu)	1,110.00	1,114.00	1,102.00	1,106.00	548,551
8th Oct 2025 (Wed)	1,102.00	1,108.00	1,102.00	1,106.00	208,479
7th Oct 2025 (Tue)	1,098.00	1,108.00	1,098.00	1,102.00	243,760
6th Oct 2025 (Mon)	1,110.00	1,110.00	1,096.00	1,098.00	284,087
3rd Oct 2025 (Fri)	1,106.00	1,108.00	1,100.00	1,106.00	243,586
2nd Oct 2025 (Thu)	1,100.00	1,104.00	1,098.00	1,100.00	317,900
1st Oct 2025 (Wed)	1,092.00	1,096.00	1,086.00	1,096.00	240,289

See more JPMorgan American price history

Date	Source	Headline
JPMorgan American (JAM) Regulatory News
30th Oct 2025 5:07 pm	RNS	Transaction in Own Shares
30th Oct 2025 10:28 am	RNS	Net Asset Value(s)
29th Oct 2025 5:02 pm	RNS	Transaction in Own Shares
29th Oct 2025 10:38 am	RNS	Net Asset Value(s)
28th Oct 2025 5:06 pm	RNS	Transaction in Own Shares
28th Oct 2025 10:39 am	RNS	Net Asset Value(s)
27th Oct 2025 3:48 pm	RNS	Gearing Announcement
27th Oct 2025 10:58 am	RNS	Net Asset Value(s)
24th Oct 2025 11:51 am	RNS	Net Asset Value(s)
23rd Oct 2025 5:20 pm	RNS	Transaction in Own Shares

See more JPMorgan American regulatory news

FTSE 100 Latest

Value9,717.25

Change-42.81