JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	139.00	139.60	136.80	138.60	135.96	581,327
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

← NewerPage 3 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.