JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	91.000	94.200	91.000	93.400	81.601	367,509
2023-09-20	93.400	95.000	91.200	95.000	82.081	235,775
2023-09-19	91.400	93.400	91.400	91.900	79.403	98,566
2023-09-18	92.000	94.000	91.400	93.800	81.045	370,916
2023-09-15	93.200	95.600	93.200	94.800	81.909	165,367
2023-09-14	91.000	93.800	91.000	93.600	80.872	562,856
2023-09-13	94.600	94.600	91.064	93.400	80.699	256,819
2023-09-12	93.400	94.314	92.832	93.400	80.699	600,069
2023-09-11	92.400	94.200	92.000	92.400	79.835	180,335
2023-09-08	91.600	93.600	90.810	93.600	80.872	400,093
2023-09-07	91.995	92.600	91.200	91.700	79.230	261,905
2023-09-06	93.800	93.800	92.060	92.500	79.921	129,441
2023-09-05	93.800	94.400	92.360	93.600	80.872	333,287
2023-09-04	94.000	95.000	94.000	94.200	81.390	279,433
2023-09-01	95.000	95.000	93.800	93.800	81.045	205,552
2023-08-31	93.600	95.000	93.600	93.600	80.872	557,110
2023-08-30	94.600	95.000	93.400	94.600	81.736	216,239
2023-08-29	93.400	94.400	93.400	94.400	81.563	183,709
2023-08-25	91.800	93.400	91.800	92.800	80.181	112,941
2023-08-24	92.000	93.600	92.000	92.000	79.489	143,560
2023-08-23	92.200	93.200	90.000	93.000	80.353	174,947
2023-08-22	91.400	93.000	90.000	93.000	80.353	309,047
2023-08-21	89.000	91.200	88.250	91.200	78.798	613,276
2023-08-18	89.400	90.696	88.600	88.600	76.552	328,584
2023-08-17	90.000	91.800	90.000	90.400	78.107	263,691
2023-08-16	91.000	91.686	90.364	90.600	78.280	246,704
2023-08-15	91.200	92.800	90.661	92.000	79.489	398,751
2023-08-14	92.800	94.600	92.000	92.200	79.662	351,542
2023-08-11	92.400	94.600	92.000	92.000	79.489	505,173
2023-08-10	93.600	94.600	93.200	94.600	81.736	324,767
2023-08-09	92.600	94.600	92.200	92.600	80.008	244,515
2023-08-08	91.800	94.200	91.800	92.200	79.662	137,149
2023-08-07	92.600	93.000	91.800	92.200	79.662	677,031
2023-08-04	92.000	94.156	91.800	92.000	79.489	248,070
2023-08-03	93.000	94.600	92.200	93.400	80.699	578,458
2023-08-02	94.600	94.600	91.800	93.200	80.526	359,553
2023-08-01	93.800	94.600	93.000	94.200	81.390	514,735
2023-07-31	94.400	94.600	93.600	94.400	81.563	130,626
2023-07-28	92.200	94.400	92.200	93.600	80.872	173,476
2023-07-27	92.800	93.000	91.400	92.400	79.835	317,618
2023-07-26	93.000	93.000	90.698	93.000	80.353	129,213
2023-07-25	91.600	93.000	91.200	92.000	79.489	672,531
2023-07-24	93.600	94.176	92.000	92.000	79.489	545,161
2023-07-21	93.200	93.600	92.445	93.600	80.872	340,602
2023-07-20	91.800	93.400	91.600	93.400	80.699	287,117
2023-07-19	92.848	93.200	91.600	92.400	79.835	186,675
2023-07-18	90.400	91.300	90.000	90.200	77.934	1,378,542
2023-07-17	92.400	92.400	90.600	90.600	78.280	298,686
2023-07-14	92.000	92.200	90.286	92.000	79.489	457,662
2023-07-13	90.800	92.400	89.400	91.000	78.625	578,364
2023-07-12	90.200	90.870	88.600	89.600	77.416	1,043,823
2023-07-11	91.600	91.600	88.818	89.800	77.589	423,107
2023-07-10	89.600	90.800	87.600	90.400	78.107	368,625
2023-07-07	92.000	92.000	87.800	88.400	76.379	116,073
2023-07-06	90.000	91.000	87.800	87.800	75.861	1,450,702
2023-07-05	91.000	92.620	90.400	91.000	78.625	557,381
2023-07-04	91.600	93.400	91.600	91.600	79.144	116,433
2023-07-03	92.400	93.400	90.600	92.600	80.008	297,869
2023-06-30	90.400	93.240	90.400	92.200	79.662	243,294
2023-06-29	92.000	92.120	90.902	92.000	79.489	319,576

← NewerPage 14 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.