JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	147.40	147.80	144.60	146.20	144.76	880,917
2026-07-24	145.20	146.80	144.20	144.80	143.37	523,096
2026-07-23	146.80	146.80	144.20	145.00	143.57	961,338
2026-07-22	146.00	146.80	145.00	146.60	145.15	484,509
2026-07-21	144.40	146.20	143.20	145.60	144.16	800,014
2026-07-20	144.40	145.80	143.60	144.40	142.97	926,621
2026-07-17	144.60	144.80	143.00	144.20	142.78	822,968
2026-07-16	146.20	146.20	143.80	145.20	143.77	848,962
2026-07-15	146.60	147.04	145.00	145.00	143.57	1,466,741
2026-07-14	145.40	147.00	144.18	146.60	145.15	1,624,162
2026-07-13	145.60	146.40	145.40	145.60	144.16	655,083
2026-07-10	148.00	148.20	146.00	146.20	144.76	1,260,875
2026-07-09	148.20	148.20	146.26	147.80	146.34	635,301
2026-07-08	148.00	149.00	146.00	147.20	144.40	1,087,698
2026-07-07	150.80	151.60	149.20	149.80	146.95	1,014,041
2026-07-06	151.80	152.60	150.20	151.00	148.13	1,576,772
2026-07-03	150.40	152.20	149.60	151.60	148.72	671,317
2026-07-02	147.00	150.39	147.00	149.60	146.76	616,715
2026-07-01	149.40	149.80	148.00	149.40	146.56	1,002,482
2026-06-30	148.20	150.00	147.40	148.80	145.97	819,495
2026-06-29	147.00	148.20	146.80	148.20	145.38	975,373
2026-06-26	147.20	148.20	146.20	147.40	144.60	542,275
2026-06-25	146.80	148.60	146.80	147.80	144.99	1,173,985
2026-06-24	147.20	148.20	146.60	147.40	144.60	575,160
2026-06-23	149.00	149.00	146.60	148.00	145.19	645,752
2026-06-22	149.60	150.00	148.80	149.40	146.56	648,221
2026-06-19	150.60	151.00	148.80	149.80	146.95	1,438,814
2026-06-18	149.20	151.20	148.60	151.20	148.32	1,760,170
2026-06-17	148.80	149.40	148.00	149.40	146.56	1,145,315
2026-06-16	148.40	149.20	147.00	148.80	145.97	2,370,731
2026-06-15	147.80	149.60	147.00	147.40	144.60	1,450,902
2026-06-12	145.60	146.80	144.60	146.20	143.42	928,772
2026-06-11	140.80	144.60	140.80	143.20	140.48	1,039,722
2026-06-10	141.60	143.00	140.60	141.20	138.51	1,452,018
2026-06-09	142.20	144.22	141.80	142.40	139.69	1,611,644
2026-06-08	140.60	143.00	140.20	142.20	139.50	616,357
2026-06-05	144.60	144.60	141.80	142.40	139.69	1,224,576
2026-06-04	142.80	144.60	142.80	143.80	141.07	1,046,660
2026-06-03	144.20	144.86	143.20	143.60	140.87	916,558
2026-06-02	143.80	145.20	143.80	145.20	142.44	1,799,370
2026-06-01	145.40	146.60	142.98	143.00	140.28	984,584
2026-05-29	147.00	147.60	145.60	145.60	142.83	3,363,166
2026-05-28	146.60	148.20	146.60	147.00	144.20	1,239,091
2026-05-27	147.60	149.20	147.00	147.40	144.60	1,410,532
2026-05-26	144.00	147.60	143.75	146.80	144.01	1,744,466
2026-05-22	142.80	144.87	142.80	144.20	141.46	922,288
2026-05-21	142.00	144.20	141.20	142.60	139.89	1,767,593
2026-05-20	140.60	143.00	140.00	142.00	139.30	1,970,737
2026-05-19	141.40	141.60	140.60	140.60	137.93	1,035,035
2026-05-18	139.60	141.60	138.80	140.40	137.73	1,252,078
2026-05-15	140.40	142.20	139.60	141.00	138.32	1,715,015
2026-05-14	140.80	142.40	140.40	142.00	139.30	987,967
2026-05-13	139.80	141.00	139.00	139.80	137.14	517,130
2026-05-12	139.60	140.12	138.00	139.40	136.75	936,834
2026-05-11	140.40	141.14	139.40	140.40	137.73	1,068,071
2026-05-08	140.40	141.00	139.79	140.40	137.73	811,320
2026-05-07	142.40	143.20	141.00	141.00	138.32	1,270,613
2026-05-06	139.00	142.80	139.00	141.60	138.91	1,650,610
2026-05-05	137.80	138.80	134.80	138.00	135.38	2,152,294
2026-05-01	139.00	139.60	136.80	138.60	135.96	581,327

← NewerPage 2 of 5 · 254 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.