JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	92.338	93.081	92.338	93.081	74.892	311,187
2022-01-19	92.833	92.916	92.249	92.338	74.294	304,065
2022-01-18	93.576	93.576	92.850	93.205	74.991	131,631
2022-01-17	92.833	93.700	92.833	93.700	75.390	134,398
2022-01-14	92.833	93.497	92.833	92.833	74.692	27,497
2022-01-13	94.566	94.585	93.576	93.576	75.290	113,764
2022-01-12	94.071	94.975	93.328	94.071	75.688	101,719
2022-01-11	93.328	94.121	93.081	94.071	75.688	66,228
2022-01-10	93.823	94.945	92.586	92.586	74.493	91,495
2022-01-07	94.566	95.012	93.823	94.814	76.286	271,725
2022-01-06	95.309	95.309	94.071	94.566	76.086	155,375
2022-01-05	95.804	96.284	94.814	95.804	77.082	119,993
2022-01-04	95.804	96.299	93.873	95.309	76.684	124,005
2021-12-31	94.319	96.051	92.586	93.081	74.892	37,103
2021-12-30	95.804	95.804	94.179	95.185	76.584	28,317
2021-12-29	94.071	94.814	93.378	94.566	76.086	75,321
2021-12-24	93.477	94.052	93.477	93.700	75.390	3,737
2021-12-23	94.071	94.071	93.328	94.071	75.688	4,985
2021-12-22	93.328	93.823	92.536	93.328	75.090	79,744
2021-12-21	93.328	93.576	91.947	93.576	75.290	34,707
2021-12-20	92.091	93.328	91.595	92.833	74.692	108,452
2021-12-17	94.319	94.814	93.328	93.328	75.090	130,371
2021-12-16	94.319	95.181	94.319	94.566	76.086	55,083
2021-12-15	93.823	93.823	93.081	93.205	74.991	183,010
2021-12-14	94.566	94.566	93.576	93.576	75.290	177,681
2021-12-13	94.814	95.556	94.319	95.556	76.883	994,440
2021-12-10	94.746	95.272	94.536	94.814	76.286	143,027
2021-12-09	95.309	96.021	95.309	95.309	76.684	27,796
2021-12-08	96.113	96.113	95.079	95.433	76.784	26,612
2021-12-07	93.328	95.804	92.957	93.823	75.489	2,632,974
2021-12-06	92.338	93.576	91.751	93.576	75.290	443,602
2021-12-03	91.843	92.338	90.853	92.091	74.095	214,885
2021-12-02	91.100	91.595	90.318	90.729	72.999	155,892
2021-12-01	91.695	92.011	90.172	91.100	73.298	26,612
2021-11-30	89.120	91.103	89.070	90.358	72.701	122,817
2021-11-29	90.605	92.091	89.863	91.843	73.895	3,522,917
2021-11-26	91.348	91.348	89.120	89.120	71.705	239,268
2021-11-25	93.769	93.769	92.957	93.081	74.892	42,257
2021-11-24	94.814	94.814	92.091	92.709	74.592	319,524
2021-11-23	95.309	96.299	93.328	93.328	75.090	174,620
2021-11-22	95.556	96.051	95.309	96.051	77.281	1,215,530
2021-11-19	95.804	96.839	95.556	95.804	77.082	269,770
2021-11-18	96.547	96.937	95.928	96.051	77.281	57,926
2021-11-17	96.051	97.450	95.720	96.051	77.281	124,716
2021-11-16	96.547	97.042	96.131	96.299	77.481	274,326
2021-11-15	97.042	97.225	96.022	96.547	77.680	10,713
2021-11-12	95.556	96.547	95.556	96.299	77.481	183,498
2021-11-11	96.051	96.299	95.556	95.928	77.182	293,773
2021-11-10	97.029	97.029	96.299	96.918	77.979	72,707
2021-11-09	97.289	97.522	96.745	97.042	78.078	50,223
2021-11-08	96.794	97.574	96.393	97.289	78.277	331,138
2021-11-05	96.299	97.537	96.299	97.042	78.078	246,830
2021-11-04	95.309	96.299	95.113	95.804	77.082	50,090
2021-11-03	95.309	95.309	94.348	95.309	76.684	46,325
2021-11-02	94.071	94.319	92.667	94.195	75.788	117,331
2021-11-01	92.586	93.211	91.628	92.957	74.792	95,284
2021-10-29	92.096	92.096	91.628	91.967	73.995	183,155
2021-10-28	91.695	92.091	91.447	92.091	74.095	76,569
2021-10-27	92.338	92.586	91.100	92.091	74.095	269,277
2021-10-26	92.091	92.586	91.274	92.586	74.493	386,588

← NewerPage 21 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.