JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 104.50 | 105.50 | 102.00 | 102.00 | 92.129 | 445,025 |
| 2024-09-02 | 104.00 | 105.00 | 103.00 | 105.00 | 94.838 | 390,484 |
| 2024-08-30 | 103.00 | 104.50 | 102.50 | 103.00 | 93.032 | 1,151,490 |
| 2024-08-29 | 103.00 | 104.50 | 102.99 | 103.50 | 93.484 | 369,458 |
| 2024-08-28 | 104.00 | 105.00 | 103.00 | 103.00 | 93.032 | 292,870 |
| 2024-08-27 | 104.50 | 105.00 | 103.00 | 103.50 | 93.484 | 539,897 |
| 2024-08-23 | 104.00 | 105.00 | 103.50 | 103.50 | 93.484 | 293,325 |
| 2024-08-22 | 104.00 | 104.50 | 103.33 | 103.50 | 93.484 | 673,094 |
| 2024-08-21 | 104.00 | 104.50 | 103.00 | 104.00 | 93.935 | 1,348,233 |
| 2024-08-20 | 103.50 | 104.00 | 102.71 | 103.50 | 93.484 | 530,189 |
| 2024-08-19 | 102.50 | 103.50 | 102.30 | 103.00 | 93.032 | 1,345,746 |
| 2024-08-16 | 103.00 | 103.50 | 102.50 | 102.50 | 92.580 | 258,846 |
| 2024-08-15 | 102.50 | 103.50 | 102.00 | 102.50 | 92.580 | 341,452 |
| 2024-08-14 | 102.00 | 103.00 | 101.30 | 102.00 | 92.129 | 1,292,829 |
| 2024-08-13 | 102.00 | 103.00 | 101.00 | 101.50 | 91.677 | 430,395 |
| 2024-08-12 | 102.50 | 103.00 | 101.44 | 102.00 | 92.129 | 407,639 |
| 2024-08-09 | 102.50 | 102.55 | 101.50 | 101.50 | 91.677 | 199,195 |
| 2024-08-08 | 101.00 | 102.50 | 100.75 | 101.00 | 91.226 | 792,285 |
| 2024-08-07 | 102.00 | 103.00 | 101.50 | 101.50 | 91.677 | 595,806 |
| 2024-08-06 | 101.50 | 103.00 | 100.00 | 101.00 | 91.226 | 308,489 |
| 2024-08-05 | 101.00 | 102.00 | 96.200 | 100.50 | 90.774 | 1,263,075 |
| 2024-08-02 | 103.50 | 105.00 | 101.76 | 102.50 | 92.580 | 342,162 |
| 2024-08-01 | 106.50 | 107.50 | 105.00 | 105.00 | 94.838 | 574,226 |
| 2024-07-31 | 106.00 | 107.50 | 103.50 | 106.00 | 95.742 | 410,198 |
| 2024-07-30 | 105.50 | 106.31 | 105.19 | 105.25 | 95.064 | 412,822 |
| 2024-07-29 | 105.50 | 107.00 | 104.73 | 105.00 | 94.838 | 209,281 |
| 2024-07-26 | 104.50 | 105.00 | 104.50 | 105.00 | 94.838 | 490,033 |
| 2024-07-25 | 104.50 | 105.00 | 103.51 | 104.50 | 94.387 | 401,475 |
| 2024-07-24 | 105.00 | 106.00 | 104.00 | 104.00 | 93.935 | 475,467 |
| 2024-07-23 | 104.00 | 106.09 | 104.00 | 106.00 | 95.742 | 376,045 |
| 2024-07-22 | 106.00 | 106.00 | 104.50 | 105.50 | 95.290 | 392,619 |
| 2024-07-19 | 105.50 | 106.00 | 105.00 | 105.50 | 95.290 | 181,242 |
| 2024-07-18 | 106.00 | 107.00 | 105.00 | 106.00 | 95.742 | 403,202 |
| 2024-07-17 | 106.00 | 107.50 | 105.00 | 106.00 | 95.742 | 257,958 |
| 2024-07-16 | 106.50 | 107.00 | 105.50 | 106.00 | 95.742 | 429,608 |
| 2024-07-15 | 108.00 | 109.00 | 106.50 | 107.00 | 96.645 | 964,791 |
| 2024-07-12 | 107.50 | 107.50 | 106.00 | 107.50 | 97.096 | 457,053 |
| 2024-07-11 | 106.00 | 107.00 | 105.00 | 106.50 | 96.193 | 357,524 |
| 2024-07-10 | 106.00 | 106.00 | 103.00 | 105.25 | 95.064 | 3,442,523 |
| 2024-07-09 | 106.50 | 107.50 | 105.00 | 105.00 | 94.838 | 485,467 |
| 2024-07-08 | 106.50 | 107.00 | 106.00 | 106.00 | 95.742 | 745,339 |
| 2024-07-05 | 106.00 | 107.50 | 105.00 | 106.00 | 95.742 | 358,351 |
| 2024-07-04 | 105.00 | 106.00 | 104.50 | 106.00 | 95.742 | 183,211 |
| 2024-07-03 | 104.50 | 106.00 | 104.00 | 105.50 | 95.290 | 389,321 |
| 2024-07-02 | 104.50 | 106.00 | 103.50 | 104.50 | 94.387 | 532,097 |
| 2024-07-01 | 105.50 | 107.50 | 104.50 | 104.50 | 94.387 | 278,971 |
| 2024-06-28 | 105.00 | 106.60 | 103.50 | 103.50 | 93.484 | 867,859 |
| 2024-06-27 | 104.00 | 107.00 | 104.00 | 104.00 | 93.935 | 168,709 |
| 2024-06-26 | 106.00 | 107.00 | 104.50 | 104.50 | 94.387 | 274,369 |
| 2024-06-25 | 106.00 | 107.50 | 105.00 | 105.50 | 95.290 | 248,563 |
| 2024-06-24 | 106.00 | 107.50 | 105.50 | 105.50 | 95.290 | 331,717 |
| 2024-06-21 | 106.00 | 108.00 | 105.25 | 105.50 | 95.290 | 477,471 |
| 2024-06-20 | 105.50 | 106.50 | 105.00 | 106.00 | 95.742 | 223,677 |
| 2024-06-19 | 104.50 | 107.00 | 104.50 | 105.50 | 95.290 | 315,678 |
| 2024-06-18 | 105.00 | 107.00 | 104.50 | 105.00 | 94.838 | 391,885 |
| 2024-06-17 | 105.50 | 106.00 | 104.00 | 104.50 | 94.387 | 706,772 |
| 2024-06-14 | 107.00 | 107.10 | 103.89 | 104.50 | 94.387 | 724,810 |
| 2024-06-13 | 107.50 | 108.00 | 105.50 | 105.50 | 95.290 | 480,497 |
| 2024-06-12 | 108.50 | 108.50 | 107.00 | 107.50 | 97.096 | 291,934 |
| 2024-06-11 | 108.50 | 109.00 | 106.50 | 106.50 | 96.193 | 237,879 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0136 GBP |
| 2026-07-09 | 0.0136 GBP |
| 2026-04-16 | 0.0136 GBP |
| 2026-02-12 | 0.0140 GBP |
| 2025-11-27 | 0.0120 GBP |
| 2025-09-18 | 0.0120 GBP |
| 2025-05-15 | 0.0120 GBP |
| 2025-02-13 | 0.0120 GBP |
| 2024-11-28 | 0.0120 GBP |
| 2024-09-26 | 0.0120 GBP |
| 2024-05-30 | 0.0120 GBP |
| 2024-02-15 | 0.0105 GBP |
| 2023-11-30 | 0.0105 GBP |
| 2023-09-21 | 0.0105 GBP |
| 2023-06-01 | 0.0105 GBP |
| 2023-02-23 | 0.0100 GBP |
| 2022-11-24 | 0.0100 GBP |
| 2022-09-08 | 0.0100 GBP |
| 2022-06-23 | 0.0100 GBP |
| 2022-02-24 | 0.0110 GBP |
| 2021-09-09 | 0.0250 GBP |
| 2021-02-25 | 0.0320 GBP |
| 2020-09-10 | 0.0125 GBP |
| 2020-02-27 | 0.0400 GBP |
| 2019-09-05 | 0.0485 GBP |
| 2019-02-28 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.