JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 147.50 | 148.00 | 146.00 | 146.50 | 141.01 | 1,181,907 |
| 2026-02-02 | 144.00 | 146.50 | 143.00 | 146.00 | 140.53 | 1,202,412 |
| 2026-01-30 | 143.50 | 145.00 | 143.00 | 145.00 | 139.57 | 1,175,720 |
| 2026-01-29 | 145.00 | 145.50 | 143.00 | 143.00 | 137.64 | 887,888 |
| 2026-01-28 | 145.50 | 146.00 | 144.00 | 144.00 | 138.61 | 1,232,397 |
| 2026-01-27 | 144.50 | 146.00 | 142.50 | 146.00 | 140.53 | 917,232 |
| 2026-01-26 | 145.00 | 145.00 | 142.00 | 143.00 | 137.64 | 812,589 |
| 2026-01-23 | 144.50 | 145.50 | 142.50 | 142.50 | 137.16 | 1,758,180 |
| 2026-01-22 | 144.00 | 145.00 | 143.00 | 144.00 | 138.61 | 1,672,445 |
| 2026-01-21 | 143.00 | 143.00 | 140.50 | 141.00 | 135.72 | 961,519 |
| 2026-01-20 | 143.50 | 143.50 | 141.00 | 142.00 | 136.68 | 1,809,340 |
| 2026-01-19 | 143.00 | 145.00 | 142.00 | 143.00 | 137.64 | 973,360 |
| 2026-01-16 | 145.50 | 146.00 | 144.05 | 144.50 | 139.09 | 1,850,724 |
| 2026-01-15 | 145.00 | 146.00 | 144.00 | 145.00 | 139.57 | 1,969,166 |
| 2026-01-14 | 145.00 | 145.00 | 144.00 | 144.50 | 139.09 | 1,374,421 |
| 2026-01-13 | 144.50 | 145.00 | 143.50 | 144.00 | 138.61 | 2,435,688 |
| 2026-01-12 | 144.50 | 145.00 | 143.00 | 145.00 | 139.57 | 1,653,342 |
| 2026-01-09 | 144.50 | 145.00 | 143.50 | 144.50 | 139.09 | 1,617,928 |
| 2026-01-08 | 144.50 | 145.00 | 143.00 | 143.50 | 138.13 | 1,160,843 |
| 2026-01-07 | 143.00 | 144.50 | 142.50 | 143.50 | 138.13 | 2,808,967 |
| 2026-01-06 | 141.50 | 143.50 | 140.50 | 143.50 | 138.13 | 1,943,050 |
| 2026-01-05 | 142.00 | 142.23 | 139.84 | 142.00 | 136.68 | 2,149,083 |
| 2026-01-02 | 139.00 | 141.50 | 138.50 | 140.50 | 135.24 | 865,582 |
| 2025-12-31 | 139.50 | 140.50 | 137.00 | 140.00 | 134.76 | 346,182 |
| 2025-12-30 | 139.00 | 140.50 | 137.00 | 140.00 | 134.76 | 754,141 |
| 2025-12-29 | 140.00 | 140.00 | 138.00 | 139.00 | 133.79 | 555,103 |
| 2025-12-24 | 139.00 | 140.00 | 136.50 | 138.00 | 132.83 | 312,860 |
| 2025-12-23 | 138.50 | 140.00 | 137.00 | 139.00 | 133.79 | 914,659 |
| 2025-12-22 | 137.00 | 140.00 | 137.00 | 138.00 | 132.83 | 982,293 |
| 2025-12-19 | 137.50 | 139.00 | 136.00 | 138.00 | 132.83 | 1,314,768 |
| 2025-12-18 | 137.00 | 138.00 | 135.50 | 137.50 | 132.35 | 1,874,985 |
| 2025-12-17 | 137.00 | 138.00 | 136.50 | 137.50 | 132.35 | 1,671,653 |
| 2025-12-16 | 137.50 | 138.00 | 135.50 | 137.00 | 131.87 | 1,518,166 |
| 2025-12-15 | 138.00 | 138.00 | 136.00 | 137.50 | 132.35 | 874,370 |
| 2025-12-12 | 137.00 | 139.00 | 136.50 | 136.50 | 131.39 | 1,006,650 |
| 2025-12-11 | 136.00 | 137.00 | 134.00 | 137.00 | 131.87 | 1,710,206 |
| 2025-12-10 | 136.00 | 136.30 | 135.00 | 135.00 | 129.94 | 895,470 |
| 2025-12-09 | 136.00 | 136.00 | 135.00 | 136.00 | 130.91 | 1,033,749 |
| 2025-12-08 | 135.50 | 136.50 | 135.00 | 136.00 | 130.91 | 1,508,090 |
| 2025-12-05 | 136.00 | 136.50 | 134.50 | 135.50 | 130.42 | 837,803 |
| 2025-12-04 | 135.50 | 136.50 | 134.50 | 135.00 | 129.94 | 704,992 |
| 2025-12-03 | 135.50 | 136.50 | 133.90 | 134.50 | 129.46 | 764,632 |
| 2025-12-02 | 134.50 | 136.00 | 134.00 | 134.50 | 129.46 | 1,155,824 |
| 2025-12-01 | 134.50 | 135.00 | 132.50 | 133.50 | 128.50 | 673,249 |
| 2025-11-28 | 134.00 | 135.50 | 133.50 | 134.50 | 129.46 | 1,098,848 |
| 2025-11-27 | 134.00 | 135.00 | 133.28 | 134.00 | 128.98 | 1,452,827 |
| 2025-11-26 | 134.50 | 136.00 | 134.00 | 135.00 | 128.79 | 892,617 |
| 2025-11-25 | 133.00 | 134.00 | 131.50 | 134.00 | 127.83 | 897,663 |
| 2025-11-24 | 133.00 | 134.00 | 132.00 | 133.00 | 126.88 | 1,687,497 |
| 2025-11-21 | 132.00 | 133.00 | 131.34 | 132.50 | 126.40 | 598,968 |
| 2025-11-20 | 134.00 | 136.00 | 133.38 | 134.00 | 127.83 | 831,866 |
| 2025-11-19 | 132.50 | 134.00 | 131.50 | 133.00 | 126.88 | 573,539 |
| 2025-11-18 | 132.00 | 134.00 | 132.00 | 133.00 | 126.88 | 797,084 |
| 2025-11-17 | 136.00 | 137.00 | 134.50 | 134.50 | 128.31 | 686,671 |
| 2025-11-14 | 137.00 | 137.00 | 134.00 | 136.50 | 130.22 | 588,706 |
| 2025-11-13 | 138.00 | 139.50 | 137.00 | 137.00 | 130.70 | 1,166,360 |
| 2025-11-12 | 136.00 | 138.50 | 135.50 | 137.50 | 131.17 | 1,372,582 |
| 2025-11-11 | 135.00 | 136.00 | 134.00 | 135.50 | 129.27 | 1,131,402 |
| 2025-11-10 | 133.50 | 134.50 | 133.00 | 134.00 | 127.83 | 911,502 |
| 2025-11-07 | 133.50 | 133.50 | 131.50 | 131.50 | 125.45 | 664,895 |
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.