JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 135.00 | 138.40 | 133.00 | 137.40 | 134.79 | 1,506,647 |
| 2026-04-29 | 136.40 | 138.20 | 135.60 | 135.60 | 133.02 | 1,029,951 |
| 2026-04-28 | 141.00 | 141.00 | 136.80 | 137.20 | 134.59 | 1,080,042 |
| 2026-04-27 | 139.60 | 142.80 | 137.80 | 138.00 | 135.38 | 799,424 |
| 2026-04-24 | 143.00 | 143.00 | 139.60 | 140.20 | 137.53 | 784,353 |
| 2026-04-23 | 139.60 | 143.73 | 139.60 | 141.40 | 138.71 | 952,086 |
| 2026-04-22 | 142.00 | 143.80 | 141.00 | 142.00 | 139.30 | 1,029,340 |
| 2026-04-21 | 143.60 | 144.60 | 142.00 | 142.80 | 140.08 | 684,600 |
| 2026-04-20 | 143.80 | 144.80 | 142.80 | 143.40 | 140.67 | 474,495 |
| 2026-04-17 | 143.40 | 145.20 | 142.60 | 144.80 | 142.05 | 3,757,467 |
| 2026-04-16 | 144.20 | 144.93 | 142.80 | 143.20 | 140.48 | 1,043,395 |
| 2026-04-15 | 145.80 | 146.45 | 144.80 | 144.80 | 140.71 | 1,384,017 |
| 2026-04-14 | 143.80 | 145.60 | 141.40 | 145.40 | 141.30 | 1,705,445 |
| 2026-04-13 | 143.40 | 143.60 | 140.80 | 142.20 | 138.19 | 1,748,992 |
| 2026-04-10 | 141.40 | 144.40 | 140.20 | 144.00 | 139.93 | 890,642 |
| 2026-04-09 | 142.40 | 142.80 | 140.20 | 141.20 | 137.21 | 798,949 |
| 2026-04-08 | 141.40 | 145.00 | 140.85 | 142.00 | 137.99 | 1,997,451 |
| 2026-04-07 | 137.00 | 137.00 | 133.40 | 135.00 | 131.19 | 1,399,424 |
| 2026-04-02 | 134.00 | 136.71 | 133.50 | 134.50 | 130.70 | 1,103,933 |
| 2026-04-01 | 135.00 | 138.00 | 133.00 | 136.00 | 132.16 | 1,132,067 |
| 2026-03-31 | 128.50 | 131.50 | 127.00 | 129.50 | 125.84 | 1,210,888 |
| 2026-03-30 | 127.50 | 129.00 | 127.00 | 127.00 | 123.41 | 1,729,654 |
| 2026-03-27 | 133.00 | 133.00 | 127.16 | 127.50 | 123.90 | 1,506,148 |
| 2026-03-26 | 133.00 | 133.00 | 130.50 | 131.00 | 127.30 | 402,688 |
| 2026-03-25 | 135.00 | 135.00 | 132.00 | 133.00 | 129.25 | 839,446 |
| 2026-03-24 | 134.50 | 134.50 | 130.00 | 130.50 | 126.82 | 912,777 |
| 2026-03-23 | 129.00 | 134.00 | 124.50 | 132.00 | 128.27 | 2,764,450 |
| 2026-03-20 | 136.00 | 136.00 | 130.50 | 130.50 | 126.82 | 991,209 |
| 2026-03-19 | 136.00 | 137.00 | 132.00 | 134.00 | 130.22 | 1,071,155 |
| 2026-03-18 | 139.00 | 139.50 | 136.50 | 136.50 | 132.65 | 1,040,456 |
| 2026-03-17 | 137.50 | 138.50 | 136.00 | 137.50 | 133.62 | 1,180,848 |
| 2026-03-16 | 137.00 | 138.50 | 135.50 | 137.50 | 133.62 | 1,136,956 |
| 2026-03-13 | 135.50 | 138.00 | 133.50 | 137.00 | 133.13 | 893,975 |
| 2026-03-12 | 137.50 | 139.00 | 136.02 | 136.50 | 132.65 | 745,654 |
| 2026-03-11 | 139.00 | 140.50 | 137.00 | 138.50 | 134.59 | 1,521,273 |
| 2026-03-10 | 138.50 | 141.00 | 136.00 | 140.00 | 136.05 | 1,383,191 |
| 2026-03-09 | 135.50 | 136.00 | 130.50 | 133.50 | 129.73 | 3,689,211 |
| 2026-03-06 | 142.50 | 142.50 | 137.00 | 137.50 | 133.62 | 2,953,449 |
| 2026-03-05 | 143.50 | 145.00 | 141.00 | 141.00 | 137.02 | 1,903,260 |
| 2026-03-04 | 142.50 | 144.50 | 140.00 | 143.50 | 139.45 | 3,613,296 |
| 2026-03-03 | 145.50 | 146.00 | 140.50 | 141.50 | 137.51 | 3,356,549 |
| 2026-03-02 | 147.00 | 148.50 | 147.00 | 148.00 | 143.82 | 1,968,107 |
| 2026-02-27 | 151.50 | 153.00 | 150.37 | 152.50 | 148.19 | 1,294,059 |
| 2026-02-26 | 151.50 | 152.00 | 150.29 | 151.00 | 146.74 | 1,072,183 |
| 2026-02-25 | 150.00 | 151.50 | 149.00 | 151.50 | 147.22 | 904,283 |
| 2026-02-24 | 149.00 | 151.00 | 148.50 | 150.00 | 145.77 | 732,098 |
| 2026-02-23 | 150.00 | 151.00 | 148.83 | 149.00 | 144.79 | 1,050,594 |
| 2026-02-20 | 149.00 | 150.50 | 148.50 | 149.50 | 145.28 | 1,199,808 |
| 2026-02-19 | 150.00 | 150.50 | 148.00 | 149.00 | 144.79 | 820,317 |
| 2026-02-18 | 148.00 | 150.00 | 146.50 | 149.00 | 144.79 | 1,408,161 |
| 2026-02-17 | 145.00 | 148.00 | 145.00 | 148.00 | 143.82 | 1,133,403 |
| 2026-02-16 | 144.50 | 146.00 | 144.00 | 145.50 | 141.39 | 952,490 |
| 2026-02-13 | 147.00 | 147.00 | 144.50 | 144.50 | 140.42 | 849,953 |
| 2026-02-12 | 147.00 | 149.00 | 145.00 | 145.00 | 140.91 | 1,543,615 |
| 2026-02-11 | 147.50 | 148.50 | 146.50 | 147.50 | 141.98 | 1,277,564 |
| 2026-02-10 | 148.50 | 149.00 | 146.00 | 148.00 | 142.46 | 1,402,256 |
| 2026-02-09 | 147.00 | 148.50 | 146.00 | 147.50 | 141.98 | 1,618,391 |
| 2026-02-06 | 145.00 | 147.00 | 144.50 | 146.00 | 140.53 | 1,610,800 |
| 2026-02-05 | 147.00 | 147.50 | 144.00 | 145.00 | 139.57 | 1,557,270 |
| 2026-02-04 | 147.00 | 147.00 | 145.50 | 146.50 | 141.01 | 1,225,635 |
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.