JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	93.000	93.000	90.332	91.800	79.317	1,890,949
2023-06-27	91.200	92.730	91.000	91.000	78.625	184,530
2023-06-26	91.000	91.772	90.000	91.000	78.625	391,409
2023-06-23	91.000	91.600	90.200	90.200	77.934	196,316
2023-06-22	92.000	93.600	91.400	91.800	79.317	368,028
2023-06-21	93.200	94.200	92.144	92.200	79.662	138,801
2023-06-20	93.200	94.800	93.000	93.400	80.699	182,717
2023-06-19	93.200	94.800	93.200	93.700	80.958	121,828
2023-06-16	94.200	94.400	93.200	94.400	81.563	178,952
2023-06-15	93.400	94.000	93.000	94.000	81.217	269,469
2023-06-14	93.200	95.800	93.200	93.200	80.526	192,569
2023-06-13	94.600	95.100	94.220	94.400	81.563	399,770
2023-06-12	94.000	95.200	93.000	95.000	82.081	634,061
2023-06-09	93.400	94.800	93.000	94.200	81.390	236,159
2023-06-08	93.800	94.550	93.125	93.600	80.872	805,910
2023-06-07	94.000	94.800	94.000	94.000	81.217	178,414
2023-06-06	94.600	96.200	93.686	94.400	81.563	182,033
2023-06-05	95.000	96.400	94.200	94.600	81.736	266,046
2023-06-02	94.400	95.400	94.100	94.900	81.995	234,675
2023-06-01	95.000	95.000	93.250	93.900	81.131	635,063
2023-05-31	94.600	95.400	94.000	94.000	80.310	294,368
2023-05-30	96.600	96.600	94.925	95.800	81.848	1,821,525
2023-05-26	95.000	96.341	94.400	95.000	81.165	147,593
2023-05-25	94.400	95.092	94.000	94.800	80.994	369,436
2023-05-24	96.200	96.580	94.000	94.000	80.310	440,588
2023-05-23	97.400	97.800	96.412	97.200	83.044	315,364
2023-05-22	98.400	98.400	96.400	97.200	83.044	293,521
2023-05-19	97.600	98.310	96.112	97.600	83.386	197,241
2023-05-18	96.400	97.200	95.400	95.400	81.506	267,024
2023-05-17	95.600	97.600	95.100	96.000	82.019	263,478
2023-05-16	96.800	97.030	95.000	96.000	82.019	258,775
2023-05-15	98.000	99.800	94.600	94.600	80.823	917,301
2023-05-12	97.000	97.588	96.450	96.800	82.702	465,443
2023-05-11	95.200	97.000	95.200	96.600	82.532	377,777
2023-05-10	96.000	97.200	95.813	96.200	82.190	587,584
2023-05-09	95.400	96.200	93.800	96.200	82.190	216,131
2023-05-05	95.600	96.400	95.055	95.600	81.677	509,228
2023-05-04	94.400	96.336	93.670	95.600	81.677	316,491
2023-05-03	96.400	96.800	95.840	96.500	82.446	214,131
2023-05-02	95.800	96.448	95.200	95.900	81.933	233,905
2023-04-28	95.000	96.800	94.400	95.800	81.848	227,831
2023-04-27	96.000	97.000	94.400	97.000	82.873	280,196
2023-04-26	94.800	96.000	94.600	96.000	82.019	450,288
2023-04-25	96.400	96.800	95.400	95.400	81.506	261,307
2023-04-24	95.200	96.800	95.200	95.800	81.848	861,284
2023-04-21	95.600	96.200	94.864	95.400	81.506	1,006,442
2023-04-20	94.600	96.000	94.600	96.000	82.019	334,669
2023-04-19	95.600	96.600	94.600	95.000	81.165	420,836
2023-04-18	94.800	96.488	94.800	96.400	82.361	2,211,646
2023-04-17	96.800	96.800	95.400	95.400	81.506	561,763
2023-04-14	95.600	96.800	95.600	95.600	81.677	408,730
2023-04-13	96.000	96.800	95.400	96.000	82.019	378,128
2023-04-12	95.000	95.800	94.125	95.600	81.677	1,144,552
2023-04-11	94.000	95.200	93.800	95.200	81.335	497,581
2023-04-06	93.400	94.600	93.400	93.800	80.139	315,613
2023-04-05	94.400	95.000	93.400	93.800	80.139	290,887
2023-04-04	94.200	95.000	93.400	94.000	80.310	223,872
2023-04-03	95.000	95.000	93.400	93.400	79.798	439,560
2023-03-31	94.400	94.600	93.000	94.000	80.310	413,416
2023-03-30	92.000	93.803	91.010	92.800	79.285	734,325

← NewerPage 15 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.