JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 107.00 | 109.00 | 107.00 | 108.00 | 97.548 | 609,465 |
| 2024-06-07 | 110.00 | 110.50 | 108.04 | 109.00 | 98.451 | 868,998 |
| 2024-06-06 | 109.00 | 109.50 | 107.03 | 108.50 | 98.000 | 325,570 |
| 2024-06-05 | 107.50 | 109.50 | 107.01 | 107.50 | 97.096 | 527,106 |
| 2024-06-04 | 107.50 | 108.50 | 105.50 | 106.50 | 96.193 | 324,887 |
| 2024-06-03 | 108.00 | 109.50 | 107.50 | 107.50 | 97.096 | 285,561 |
| 2024-05-31 | 105.50 | 107.50 | 105.50 | 106.50 | 96.193 | 83,688 |
| 2024-05-30 | 106.50 | 107.25 | 104.50 | 106.50 | 96.193 | 301,250 |
| 2024-05-29 | 107.50 | 109.00 | 103.50 | 106.50 | 95.109 | 279,039 |
| 2024-05-28 | 108.00 | 109.50 | 107.50 | 107.50 | 96.002 | 476,959 |
| 2024-05-24 | 108.00 | 109.00 | 107.40 | 108.00 | 96.449 | 700,658 |
| 2024-05-23 | 108.00 | 109.00 | 106.88 | 108.50 | 96.895 | 91,332 |
| 2024-05-22 | 106.50 | 109.00 | 106.50 | 106.50 | 95.109 | 238,201 |
| 2024-05-21 | 109.00 | 109.50 | 107.50 | 108.50 | 96.895 | 1,460,917 |
| 2024-05-20 | 110.00 | 110.50 | 107.50 | 107.50 | 96.002 | 656,256 |
| 2024-05-17 | 108.50 | 110.50 | 108.50 | 108.50 | 96.895 | 586,497 |
| 2024-05-16 | 110.00 | 110.50 | 109.50 | 109.50 | 97.789 | 553,526 |
| 2024-05-15 | 109.50 | 110.50 | 109.50 | 109.50 | 97.789 | 738,130 |
| 2024-05-14 | 110.50 | 110.50 | 109.00 | 109.50 | 97.789 | 266,710 |
| 2024-05-13 | 109.00 | 110.50 | 108.50 | 108.50 | 96.895 | 690,450 |
| 2024-05-10 | 108.50 | 109.00 | 107.50 | 109.00 | 97.342 | 991,465 |
| 2024-05-09 | 107.50 | 108.00 | 107.00 | 107.50 | 96.002 | 590,286 |
| 2024-05-08 | 106.50 | 107.99 | 105.44 | 107.00 | 95.556 | 350,883 |
| 2024-05-07 | 106.50 | 107.00 | 104.50 | 106.50 | 95.109 | 727,256 |
| 2024-05-03 | 105.00 | 106.00 | 104.00 | 104.00 | 92.877 | 889,514 |
| 2024-05-02 | 104.00 | 105.00 | 104.00 | 104.50 | 93.323 | 806,205 |
| 2024-05-01 | 104.50 | 105.00 | 103.47 | 104.00 | 92.877 | 388,671 |
| 2024-04-30 | 104.50 | 106.50 | 103.00 | 103.50 | 92.430 | 418,015 |
| 2024-04-29 | 106.50 | 106.50 | 104.00 | 104.50 | 93.323 | 221,684 |
| 2024-04-26 | 105.50 | 107.50 | 104.00 | 105.00 | 93.770 | 271,117 |
| 2024-04-25 | 104.00 | 105.05 | 103.00 | 103.00 | 91.984 | 2,066,397 |
| 2024-04-24 | 106.00 | 107.00 | 104.47 | 104.50 | 93.323 | 459,938 |
| 2024-04-23 | 106.00 | 106.50 | 104.39 | 104.50 | 93.323 | 521,007 |
| 2024-04-22 | 103.50 | 104.50 | 103.00 | 103.50 | 92.430 | 647,307 |
| 2024-04-19 | 102.50 | 103.50 | 101.50 | 102.50 | 91.537 | 351,192 |
| 2024-04-18 | 103.00 | 104.50 | 102.00 | 102.50 | 91.537 | 215,306 |
| 2024-04-17 | 102.50 | 105.00 | 101.60 | 102.50 | 91.537 | 279,370 |
| 2024-04-16 | 103.00 | 105.50 | 101.50 | 102.00 | 91.091 | 5,096,859 |
| 2024-04-15 | 103.00 | 105.00 | 103.00 | 103.50 | 92.430 | 814,332 |
| 2024-04-12 | 105.00 | 106.00 | 103.50 | 104.00 | 92.877 | 185,285 |
| 2024-04-11 | 105.00 | 106.00 | 104.15 | 104.50 | 93.323 | 627,785 |
| 2024-04-10 | 103.50 | 105.90 | 103.50 | 104.50 | 93.323 | 837,016 |
| 2024-04-09 | 105.00 | 105.20 | 103.50 | 104.50 | 93.323 | 615,435 |
| 2024-04-08 | 104.00 | 105.50 | 103.00 | 104.00 | 92.877 | 1,415,047 |
| 2024-04-05 | 103.50 | 104.50 | 101.50 | 104.00 | 92.877 | 324,783 |
| 2024-04-04 | 104.49 | 104.49 | 103.50 | 104.00 | 92.877 | 837,282 |
| 2024-04-03 | 104.00 | 104.50 | 102.68 | 104.50 | 93.323 | 434,625 |
| 2024-04-02 | 104.50 | 106.06 | 103.00 | 103.00 | 91.984 | 579,302 |
| 2024-03-28 | 104.50 | 106.00 | 104.00 | 104.00 | 92.877 | 428,304 |
| 2024-03-27 | 103.50 | 105.18 | 102.68 | 104.50 | 93.323 | 1,161,833 |
| 2024-03-26 | 103.00 | 104.00 | 102.40 | 103.50 | 92.430 | 616,127 |
| 2024-03-25 | 103.00 | 105.00 | 103.00 | 103.00 | 91.984 | 161,919 |
| 2024-03-22 | 103.00 | 104.98 | 102.50 | 103.00 | 91.984 | 286,294 |
| 2024-03-21 | 102.50 | 104.00 | 102.37 | 102.50 | 91.537 | 221,476 |
| 2024-03-20 | 101.50 | 103.00 | 101.50 | 101.50 | 90.644 | 122,806 |
| 2024-03-19 | 102.00 | 103.50 | 101.52 | 102.00 | 91.091 | 764,735 |
| 2024-03-18 | 103.50 | 105.00 | 102.00 | 102.00 | 91.091 | 1,165,509 |
| 2024-03-15 | 103.00 | 104.50 | 102.50 | 103.00 | 91.984 | 585,737 |
| 2024-03-14 | 103.00 | 105.00 | 103.00 | 103.50 | 92.430 | 744,300 |
| 2024-03-13 | 104.50 | 104.93 | 102.50 | 102.50 | 91.537 | 272,525 |
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.