JPMorgan Asia Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 370.00 | 373.76 | 367.87 | 372.00 | 291.30 | 213,551 |
| 2022-04-08 | 377.00 | 380.75 | 374.77 | 377.50 | 295.61 | 130,035 |
| 2022-04-07 | 378.00 | 382.00 | 373.83 | 377.00 | 295.22 | 242,695 |
| 2022-04-06 | 388.00 | 388.00 | 380.50 | 383.00 | 299.92 | 274,574 |
| 2022-04-05 | 397.00 | 397.00 | 387.52 | 389.00 | 304.62 | 131,314 |
| 2022-04-04 | 395.00 | 397.00 | 386.50 | 394.00 | 308.53 | 273,959 |
| 2022-04-01 | 384.50 | 390.50 | 383.00 | 384.50 | 301.09 | 106,641 |
| 2022-03-31 | 384.00 | 387.50 | 381.50 | 385.00 | 301.48 | 94,939 |
| 2022-03-30 | 388.50 | 391.50 | 382.75 | 384.50 | 301.09 | 224,275 |
| 2022-03-29 | 384.00 | 389.00 | 379.00 | 388.00 | 303.83 | 117,198 |
| 2022-03-28 | 375.00 | 386.00 | 374.50 | 379.50 | 297.18 | 297,034 |
| 2022-03-25 | 381.00 | 383.16 | 379.00 | 379.00 | 296.79 | 111,594 |
| 2022-03-24 | 383.00 | 388.00 | 382.00 | 385.00 | 301.48 | 226,887 |
| 2022-03-23 | 396.00 | 396.00 | 381.50 | 385.00 | 301.48 | 199,224 |
| 2022-03-22 | 384.50 | 391.00 | 382.52 | 390.00 | 305.40 | 1,100,558 |
| 2022-03-21 | 394.50 | 394.50 | 381.00 | 382.00 | 299.14 | 410,962 |
| 2022-03-18 | 388.00 | 408.00 | 382.00 | 408.00 | 319.50 | 150,954 |
| 2022-03-17 | 382.00 | 391.00 | 381.00 | 383.00 | 299.92 | 263,871 |
| 2022-03-16 | 362.00 | 378.00 | 362.00 | 377.50 | 295.61 | 224,650 |
| 2022-03-15 | 351.50 | 353.50 | 339.23 | 349.50 | 273.69 | 320,281 |
| 2022-03-14 | 363.50 | 365.50 | 356.95 | 358.00 | 280.34 | 275,733 |
| 2022-03-11 | 367.00 | 376.96 | 363.50 | 368.00 | 288.17 | 319,074 |
| 2022-03-10 | 376.50 | 380.13 | 369.00 | 369.00 | 288.96 | 127,934 |
| 2022-03-09 | 368.00 | 376.00 | 363.75 | 376.00 | 294.44 | 155,339 |
| 2022-03-08 | 371.50 | 371.50 | 357.80 | 364.00 | 285.04 | 258,304 |
| 2022-03-07 | 381.00 | 381.00 | 359.00 | 375.50 | 294.05 | 353,188 |
| 2022-03-04 | 393.00 | 393.50 | 382.00 | 382.00 | 299.14 | 191,821 |
| 2022-03-03 | 404.50 | 413.50 | 395.00 | 396.00 | 310.10 | 310,530 |
| 2022-03-02 | 406.50 | 413.50 | 404.00 | 406.00 | 317.93 | 114,342 |
| 2022-03-01 | 413.00 | 418.47 | 408.00 | 409.00 | 320.28 | 173,451 |
| 2022-02-28 | 416.50 | 417.50 | 414.00 | 414.00 | 324.19 | 33,903 |
| 2022-02-25 | 408.50 | 417.05 | 407.21 | 415.00 | 324.98 | 87,369 |
| 2022-02-24 | 418.00 | 418.00 | 400.50 | 400.50 | 313.62 | 195,654 |
| 2022-02-23 | 424.50 | 428.05 | 417.00 | 424.00 | 332.02 | 109,875 |
| 2022-02-22 | 421.00 | 429.50 | 420.50 | 423.50 | 331.63 | 107,141 |
| 2022-02-21 | 434.50 | 439.54 | 427.01 | 428.00 | 335.16 | 58,821 |
| 2022-02-18 | 441.00 | 441.40 | 432.00 | 441.00 | 345.34 | 90,532 |
| 2022-02-17 | 434.50 | 441.50 | 433.50 | 441.50 | 345.73 | 39,371 |
| 2022-02-16 | 439.00 | 439.34 | 433.50 | 435.00 | 340.64 | 68,810 |
| 2022-02-15 | 433.50 | 439.45 | 432.50 | 435.50 | 341.03 | 118,432 |
| 2022-02-14 | 435.00 | 438.96 | 427.62 | 435.00 | 340.64 | 101,490 |
| 2022-02-11 | 439.00 | 443.00 | 436.96 | 443.00 | 346.90 | 61,600 |
| 2022-02-10 | 435.00 | 439.00 | 434.83 | 439.00 | 343.77 | 106,755 |
| 2022-02-09 | 433.00 | 437.50 | 433.00 | 437.50 | 342.60 | 76,098 |
| 2022-02-08 | 432.00 | 437.50 | 427.50 | 428.00 | 335.16 | 114,386 |
| 2022-02-07 | 430.50 | 432.00 | 425.19 | 430.00 | 336.72 | 146,672 |
| 2022-02-04 | 428.50 | 430.00 | 426.50 | 426.50 | 333.98 | 40,127 |
| 2022-02-03 | 430.00 | 434.50 | 424.00 | 424.00 | 332.02 | 128,314 |
| 2022-02-02 | 429.50 | 435.68 | 428.00 | 428.00 | 335.16 | 92,301 |
| 2022-02-01 | 430.00 | 435.50 | 426.34 | 428.50 | 335.55 | 95,192 |
| 2022-01-31 | 422.00 | 431.50 | 416.04 | 431.50 | 337.90 | 133,796 |
| 2022-01-28 | 416.50 | 425.00 | 414.00 | 414.00 | 324.19 | 80,332 |
| 2022-01-27 | 420.50 | 424.50 | 416.90 | 424.50 | 332.42 | 69,059 |
| 2022-01-26 | 429.00 | 431.00 | 423.00 | 423.00 | 331.24 | 117,241 |
| 2022-01-25 | 425.00 | 430.00 | 422.00 | 430.00 | 336.72 | 59,587 |
| 2022-01-24 | 433.50 | 436.94 | 422.00 | 423.00 | 331.24 | 106,357 |
| 2022-01-21 | 436.50 | 439.00 | 432.00 | 436.00 | 341.42 | 98,220 |
| 2022-01-20 | 437.00 | 443.00 | 430.61 | 443.00 | 346.90 | 141,743 |
| 2022-01-19 | 437.00 | 441.72 | 433.58 | 435.50 | 341.03 | 99,344 |
| 2022-01-18 | 436.50 | 443.00 | 430.00 | 438.00 | 342.99 | 166,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0900 GBP |
| 2026-07-16 | 0.0940 GBP |
| 2026-04-16 | 0.0740 GBP |
| 2026-01-15 | 0.0720 GBP |
| 2025-10-09 | 0.0710 GBP |
| 2025-07-10 | 0.0630 GBP |
| 2025-04-10 | 0.0610 GBP |
| 2025-01-09 | 0.0410 GBP |
| 2024-10-10 | 0.0420 GBP |
| 2024-07-11 | 0.0420 GBP |
| 2024-04-11 | 0.0390 GBP |
| 2024-01-11 | 0.0370 GBP |
| 2023-10-12 | 0.0380 GBP |
| 2023-07-13 | 0.0390 GBP |
| 2023-04-13 | 0.0400 GBP |
| 2023-01-12 | 0.0400 GBP |
| 2022-10-13 | 0.0370 GBP |
| 2022-07-14 | 0.0410 GBP |
| 2022-04-14 | 0.0420 GBP |
| 2022-01-13 | 0.0450 GBP |
| 2021-10-14 | 0.0460 GBP |
| 2021-07-08 | 0.0500 GBP |
| 2021-04-15 | 0.0490 GBP |
| 2021-01-14 | 0.0480 GBP |
| 2020-10-08 | 0.0420 GBP |
| 2020-07-09 | 0.0400 GBP |
| 2020-04-09 | 0.0350 GBP |
| 2020-01-09 | 0.0410 GBP |
| 2019-10-10 | 0.0400 GBP |
| 2019-07-11 | 0.0400 GBP |
| 2019-04-11 | 0.0400 GBP |
| 2019-01-10 | 0.0370 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.