JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	87.200	88.000	86.388	87.800	74.213	257,605
2023-01-04	88.000	89.600	85.600	85.600	72.354	218,594
2023-01-03	86.400	87.400	84.800	87.000	73.537	278,532
2022-12-30	84.700	86.400	84.700	85.800	72.523	69,085
2022-12-29	85.000	86.400	84.526	85.200	72.016	69,023
2022-12-28	85.000	86.600	85.000	85.600	72.354	148,279
2022-12-23	85.518	86.600	84.433	85.500	72.269	59,253
2022-12-22	84.600	86.400	84.400	85.400	72.185	3,269,159
2022-12-21	84.400	85.820	84.062	84.800	71.678	770,949
2022-12-20	83.200	85.800	83.200	85.000	71.847	48,065
2022-12-19	85.600	85.600	84.100	84.100	71.086	95,038
2022-12-16	84.000	85.200	84.000	84.600	71.509	71,966
2022-12-15	86.000	86.000	84.200	84.600	71.509	431,442
2022-12-14	86.000	86.480	85.600	85.600	72.354	123,935
2022-12-13	85.400	87.144	84.400	85.800	72.523	273,896
2022-12-12	84.600	85.120	84.200	84.200	71.171	65,900
2022-12-09	84.600	85.800	84.400	84.600	71.509	188,126
2022-12-08	84.800	85.960	83.400	83.400	70.494	244,102
2022-12-07	84.200	85.600	84.140	85.100	71.931	110,065
2022-12-06	85.200	87.400	85.000	85.800	72.523	751,188
2022-12-05	88.600	88.800	85.600	86.400	73.030	295,096
2022-12-02	88.000	88.650	87.496	87.600	74.044	122,648
2022-12-01	89.000	89.000	87.488	87.700	74.129	986,262
2022-11-30	88.200	88.400	87.000	87.800	74.213	102,196
2022-11-29	87.200	88.800	86.400	86.400	73.030	126,028
2022-11-28	86.800	88.600	86.343	87.400	73.875	206,210
2022-11-25	86.800	88.400	86.800	87.400	73.875	29,783
2022-11-24	87.600	87.800	86.000	87.700	74.129	217,615
2022-11-23	87.000	88.600	86.860	87.600	73.199	71,448
2022-11-22	88.600	88.600	86.680	88.600	74.035	236,466
2022-11-21	87.000	87.880	85.800	86.900	72.614	576,383
2022-11-18	88.600	88.600	86.800	86.800	72.531	185,035
2022-11-17	88.600	89.800	87.070	87.700	73.283	136,632
2022-11-16	89.000	90.000	87.000	87.000	72.698	1,871,921
2022-11-15	89.800	89.800	88.200	89.100	74.453	226,879
2022-11-14	88.600	88.800	87.400	88.400	73.868	75,837
2022-11-11	87.000	88.678	85.803	87.400	73.032	349,526
2022-11-10	83.000	88.000	82.444	88.000	73.533	96,895
2022-11-09	84.400	85.000	84.100	84.400	70.525	270,118
2022-11-08	80.600	84.400	80.600	83.900	70.107	1,716,822
2022-11-07	83.200	84.000	81.486	82.600	69.021	512,025
2022-11-04	81.400	84.400	80.000	83.600	69.857	175,814
2022-11-03	80.502	81.249	80.350	81.000	67.684	281,927
2022-11-02	80.400	82.400	80.400	81.000	67.684	97,844
2022-11-01	81.800	82.000	80.200	81.600	68.185	226,745
2022-10-31	79.200	81.600	79.200	80.900	67.601	133,449
2022-10-28	81.800	81.800	79.400	81.800	68.353	70,747
2022-10-27	80.400	82.997	80.400	81.700	68.269	194,073
2022-10-26	80.200	82.200	78.400	81.600	68.185	78,931
2022-10-25	80.000	81.600	79.718	81.600	68.185	177,245
2022-10-24	77.400	80.000	77.400	78.900	65.929	99,178
2022-10-21	78.400	78.525	77.200	77.900	65.094	68,121
2022-10-20	76.400	79.000	76.400	79.000	66.013	159,042
2022-10-19	79.200	79.200	77.000	77.000	64.342	93,269
2022-10-18	77.600	81.000	76.800	76.800	64.175	362,645
2022-10-17	76.000	77.400	75.000	76.900	64.258	81,324
2022-10-14	78.000	78.600	75.800	77.400	64.676	91,341
2022-10-13	75.400	76.304	75.287	75.400	63.005	84,353
2022-10-12	78.000	78.200	76.719	77.000	64.342	282,534
2022-10-11	75.400	77.200	74.752	75.400	63.005	239,425

← NewerPage 17 of 22 · 1,263 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.