JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	91.600	93.400	90.600	93.400	79.798	501,625
2023-03-28	90.800	92.600	90.400	90.600	77.405	470,983
2023-03-27	93.000	94.000	91.480	92.200	78.772	384,928
2023-03-24	89.800	92.800	88.600	92.800	79.285	304,125
2023-03-23	92.000	92.590	90.464	92.200	78.772	127,356
2023-03-22	92.400	92.800	90.252	92.800	79.285	509,172
2023-03-21	92.200	93.200	91.600	92.600	79.114	323,009
2023-03-20	89.000	91.400	87.400	91.200	77.918	220,492
2023-03-17	88.000	92.400	88.000	88.800	75.868	588,641
2023-03-16	89.400	90.400	87.400	90.200	77.064	661,007
2023-03-15	91.800	93.000	89.000	89.100	76.124	506,490
2023-03-14	92.000	93.600	90.200	90.200	77.064	498,214
2023-03-13	93.200	94.600	91.800	91.800	78.431	419,252
2023-03-10	92.600	93.800	91.850	92.600	79.114	721,691
2023-03-09	95.800	95.800	94.800	95.400	81.506	477,534
2023-03-08	96.600	96.600	95.230	95.500	81.592	179,285
2023-03-07	97.000	97.000	95.500	95.900	81.933	433,904
2023-03-06	95.000	96.400	94.200	96.400	82.361	349,274
2023-03-03	95.000	95.000	94.360	95.000	81.165	92,613
2023-03-02	92.000	94.600	92.000	94.600	80.823	260,262
2023-03-01	93.000	93.800	91.800	93.800	80.139	446,697
2023-02-28	93.200	94.800	92.000	93.000	79.456	461,553
2023-02-27	94.000	94.800	92.704	93.400	79.798	463,466
2023-02-24	95.000	95.640	92.000	92.000	78.601	303,258
2023-02-23	94.800	95.800	93.000	95.200	81.335	376,751
2023-02-22	94.600	95.560	93.600	93.800	79.285	111,961
2023-02-21	96.600	97.000	94.200	94.600	79.961	322,787
2023-02-20	97.000	97.800	96.880	96.900	81.905	280,036
2023-02-17	96.400	97.000	94.000	94.000	79.454	177,642
2023-02-16	94.400	97.000	94.200	97.000	81.990	1,324,631
2023-02-15	94.800	96.000	93.990	95.000	80.299	242,692
2023-02-14	95.000	95.000	93.800	93.800	79.285	247,344
2023-02-13	93.800	95.600	92.750	95.600	80.806	352,610
2023-02-10	93.000	94.240	92.700	92.700	78.355	111,085
2023-02-09	94.400	94.800	93.600	94.000	79.454	152,955
2023-02-08	94.200	94.600	93.800	93.800	79.285	278,060
2023-02-07	92.400	94.416	92.400	93.700	79.200	144,861
2023-02-06	93.600	94.000	92.600	93.200	78.778	290,199
2023-02-03	94.000	94.800	92.800	94.200	79.623	283,762
2023-02-02	91.600	94.390	91.600	93.400	78.947	222,385
2023-02-01	92.000	92.600	90.600	92.400	78.102	447,796
2023-01-31	90.600	91.800	90.400	91.400	77.256	176,445
2023-01-30	91.400	91.800	90.470	91.800	77.594	265,782
2023-01-27	91.000	92.000	90.600	91.800	77.594	316,090
2023-01-26	91.000	91.000	89.800	91.000	76.918	201,123
2023-01-25	91.200	91.200	89.400	90.100	76.158	415,735
2023-01-24	90.200	91.000	89.400	91.000	76.918	422,940
2023-01-23	89.600	90.800	89.394	90.800	76.749	1,591,691
2023-01-20	88.600	90.800	88.600	89.000	75.228	401,054
2023-01-19	89.000	90.346	88.670	89.800	75.904	194,499
2023-01-18	89.800	90.600	89.470	90.400	76.411	317,725
2023-01-17	91.000	91.744	89.800	90.800	76.749	305,959
2023-01-16	91.598	91.800	90.400	91.000	76.918	1,012,108
2023-01-13	90.400	91.400	90.400	91.000	76.918	647,466
2023-01-12	91.000	91.400	89.456	90.000	76.073	304,019
2023-01-11	88.600	90.400	88.600	89.200	75.397	386,554
2023-01-10	88.748	89.400	88.400	88.800	75.059	100,109
2023-01-09	90.000	90.200	88.200	89.100	75.312	241,578
2023-01-06	87.400	89.000	87.200	87.800	74.213	209,608
2023-01-05	87.200	88.000	86.388	87.800	74.213	257,605

← NewerPage 16 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.