JPMorgan European Growth & Income plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	97.000	98.000	96.200	96.200	84.991	465,555
2023-12-13	96.400	97.000	95.800	96.200	84.991	189,566
2023-12-12	96.000	96.200	94.600	95.400	84.284	294,332
2023-12-11	95.400	96.200	95.108	95.200	84.107	732,977
2023-12-08	95.600	95.800	95.400	95.600	84.460	379,598
2023-12-07	95.400	95.800	95.200	95.300	84.195	302,804
2023-12-06	95.200	96.000	95.100	95.600	84.460	356,539
2023-12-05	94.400	95.200	93.600	95.200	84.107	487,746
2023-12-04	95.200	95.800	94.360	94.500	83.489	270,362
2023-12-01	95.400	96.000	95.200	95.200	84.107	216,322
2023-11-30	94.800	95.800	94.000	94.800	83.754	603,527
2023-11-29	94.000	96.000	93.990	94.600	82.649	284,384
2023-11-28	93.800	94.600	93.761	93.800	81.950	150,880
2023-11-27	94.200	94.860	93.416	94.300	82.387	259,783
2023-11-24	94.200	95.400	94.200	94.800	82.824	410,354
2023-11-23	94.000	95.150	93.800	94.400	82.475	278,365
2023-11-22	95.000	95.400	93.800	93.800	81.950	195,787
2023-11-21	94.800	95.600	94.400	94.600	82.649	428,358
2023-11-20	94.000	96.000	93.800	94.600	82.649	429,612
2023-11-17	94.200	95.723	93.954	94.600	82.649	278,595
2023-11-16	93.800	94.500	93.576	93.600	81.776	243,697
2023-11-15	93.600	94.800	93.400	93.400	81.601	252,926
2023-11-14	92.400	93.997	92.000	92.800	81.077	319,690
2023-11-13	90.600	92.800	90.600	92.600	80.902	439,182
2023-11-10	91.200	91.600	90.672	91.400	79.854	275,555
2023-11-09	92.200	92.200	90.680	92.200	80.553	153,706
2023-11-08	91.200	91.874	90.680	91.800	80.203	178,010
2023-11-07	90.200	91.520	90.000	91.000	79.504	376,677
2023-11-06	91.200	92.800	89.600	91.200	79.679	272,647
2023-11-03	93.400	93.400	91.200	92.000	80.378	278,013
2023-11-02	88.600	92.000	88.400	92.000	80.378	338,294
2023-11-01	89.800	89.800	87.000	88.600	77.407	131,130
2023-10-31	88.200	89.600	88.080	89.200	77.932	235,347
2023-10-30	86.800	88.700	85.800	88.200	77.058	338,695
2023-10-27	85.600	87.384	84.800	86.000	75.136	211,130
2023-10-26	86.400	88.000	85.745	88.000	76.883	279,139
2023-10-25	86.600	88.000	86.000	87.600	76.534	422,672
2023-10-24	87.000	87.800	86.600	87.400	76.359	357,053
2023-10-23	87.400	89.000	87.400	87.700	76.621	187,775
2023-10-20	89.800	90.040	88.000	88.400	77.233	272,492
2023-10-19	90.400	90.906	89.525	90.400	78.980	331,941
2023-10-18	93.200	93.490	90.000	90.000	78.630	214,766
2023-10-17	91.200	93.600	89.909	93.600	81.776	334,682
2023-10-16	89.800	91.600	89.400	91.600	80.028	463,387
2023-10-13	91.400	91.400	89.200	90.400	78.980	206,448
2023-10-12	91.400	92.200	90.600	91.800	80.203	95,469
2023-10-11	89.400	92.200	88.792	92.200	80.553	469,543
2023-10-10	91.200	91.401	90.400	90.400	78.980	254,070
2023-10-09	88.600	90.280	88.600	90.200	78.805	497,862
2023-10-06	90.200	91.400	89.049	89.700	78.368	21,494
2023-10-05	90.000	90.000	89.200	89.800	78.456	352,284
2023-10-04	89.800	90.099	88.800	89.197	77.929	401,905
2023-10-03	90.200	91.400	89.600	89.600	78.281	412,348
2023-10-02	90.600	94.000	90.000	90.000	78.630	153,734
2023-09-29	91.000	92.525	89.400	90.800	79.329	438,790
2023-09-28	89.800	91.000	88.400	89.600	78.281	284,093
2023-09-27	89.000	90.200	88.736	89.800	78.456	686,328
2023-09-26	89.600	90.600	88.383	89.400	78.106	492,437
2023-09-25	91.600	93.200	90.480	90.800	79.329	172,197
2023-09-22	91.600	94.000	91.600	92.000	80.378	854,453

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.