JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 133.50 | 133.50 | 131.50 | 131.50 | 125.45 | 664,895 |
| 2025-11-06 | 134.00 | 134.50 | 132.00 | 132.00 | 125.93 | 3,283,899 |
| 2025-11-05 | 133.50 | 134.50 | 133.00 | 134.50 | 128.31 | 516,159 |
| 2025-11-04 | 133.50 | 134.50 | 132.50 | 134.00 | 127.83 | 1,104,789 |
| 2025-11-03 | 134.50 | 135.50 | 133.24 | 133.50 | 127.36 | 1,072,565 |
| 2025-10-31 | 135.50 | 135.50 | 134.00 | 134.00 | 127.83 | 1,196,324 |
| 2025-10-30 | 135.00 | 135.50 | 133.50 | 135.50 | 129.27 | 1,474,606 |
| 2025-10-29 | 134.50 | 135.62 | 133.96 | 135.50 | 129.27 | 815,216 |
| 2025-10-28 | 134.00 | 135.00 | 133.50 | 135.00 | 128.79 | 1,602,999 |
| 2025-10-27 | 134.50 | 135.00 | 133.50 | 134.00 | 127.83 | 997,693 |
| 2025-10-24 | 133.50 | 134.50 | 132.50 | 133.50 | 127.36 | 1,059,224 |
| 2025-10-23 | 132.50 | 134.00 | 132.00 | 133.00 | 126.88 | 1,157,744 |
| 2025-10-22 | 132.50 | 133.50 | 132.00 | 133.00 | 126.88 | 726,229 |
| 2025-10-21 | 133.00 | 133.50 | 132.16 | 132.50 | 126.40 | 598,605 |
| 2025-10-20 | 132.50 | 133.50 | 130.63 | 133.00 | 126.88 | 757,716 |
| 2025-10-17 | 132.50 | 132.50 | 130.50 | 132.00 | 125.93 | 1,591,966 |
| 2025-10-16 | 132.50 | 135.00 | 132.00 | 132.50 | 126.40 | 863,216 |
| 2025-10-15 | 132.50 | 134.50 | 132.00 | 133.00 | 126.88 | 841,141 |
| 2025-10-14 | 131.50 | 132.50 | 130.50 | 132.00 | 125.93 | 1,687,912 |
| 2025-10-13 | 132.00 | 133.00 | 131.50 | 132.00 | 125.93 | 1,455,126 |
| 2025-10-10 | 134.00 | 134.50 | 131.50 | 131.50 | 125.45 | 2,504,016 |
| 2025-10-09 | 132.50 | 133.50 | 131.00 | 133.00 | 126.88 | 1,338,700 |
| 2025-10-08 | 132.00 | 133.00 | 130.00 | 132.50 | 126.40 | 2,029,246 |
| 2025-10-07 | 131.50 | 132.00 | 131.00 | 131.50 | 125.45 | 1,115,509 |
| 2025-10-06 | 131.50 | 132.00 | 130.00 | 131.50 | 125.45 | 1,142,718 |
| 2025-10-03 | 130.50 | 132.00 | 130.00 | 132.00 | 125.93 | 1,294,615 |
| 2025-10-02 | 130.00 | 131.00 | 129.00 | 130.50 | 124.50 | 774,841 |
| 2025-10-01 | 128.50 | 129.50 | 127.80 | 129.00 | 123.06 | 1,390,539 |
| 2025-09-30 | 129.00 | 130.00 | 127.50 | 128.50 | 122.59 | 1,394,819 |
| 2025-09-29 | 129.00 | 130.00 | 127.50 | 128.50 | 122.59 | 1,036,710 |
| 2025-09-26 | 128.00 | 129.00 | 127.00 | 127.50 | 121.63 | 2,232,796 |
| 2025-09-25 | 128.50 | 129.00 | 126.78 | 127.00 | 121.16 | 857,687 |
| 2025-09-24 | 128.00 | 129.01 | 127.50 | 128.00 | 122.11 | 922,001 |
| 2025-09-23 | 129.50 | 129.50 | 128.00 | 128.50 | 122.59 | 1,649,263 |
| 2025-09-22 | 128.50 | 129.50 | 127.15 | 127.50 | 121.63 | 929,457 |
| 2025-09-19 | 128.50 | 129.00 | 127.50 | 127.50 | 121.63 | 1,829,400 |
| 2025-09-18 | 126.50 | 129.00 | 126.50 | 127.50 | 121.63 | 1,002,174 |
| 2025-09-17 | 128.00 | 129.00 | 127.20 | 128.00 | 120.97 | 1,219,284 |
| 2025-09-16 | 129.00 | 129.00 | 127.75 | 128.00 | 120.97 | 1,173,129 |
| 2025-09-15 | 128.00 | 129.00 | 127.50 | 128.50 | 121.44 | 813,928 |
| 2025-09-12 | 127.50 | 128.50 | 127.50 | 127.50 | 120.49 | 2,015,340 |
| 2025-09-11 | 127.00 | 129.00 | 127.00 | 128.00 | 120.97 | 1,351,396 |
| 2025-09-10 | 127.50 | 128.00 | 126.80 | 127.50 | 120.49 | 1,212,303 |
| 2025-09-09 | 127.50 | 127.90 | 126.50 | 127.00 | 120.02 | 1,085,313 |
| 2025-09-08 | 127.50 | 128.00 | 125.50 | 127.00 | 120.02 | 1,085,592 |
| 2025-09-05 | 127.50 | 128.00 | 126.00 | 126.50 | 119.55 | 751,544 |
| 2025-09-04 | 126.50 | 127.00 | 125.50 | 127.00 | 120.02 | 940,759 |
| 2025-09-03 | 126.00 | 126.50 | 125.00 | 126.50 | 119.55 | 1,682,349 |
| 2025-09-02 | 126.50 | 127.00 | 125.00 | 125.00 | 118.13 | 837,407 |
| 2025-09-01 | 126.50 | 127.00 | 126.25 | 127.00 | 120.02 | 784,243 |
| 2025-08-29 | 127.50 | 128.50 | 126.00 | 126.50 | 119.55 | 705,937 |
| 2025-08-28 | 127.00 | 127.50 | 126.50 | 127.00 | 120.02 | 1,252,673 |
| 2025-08-27 | 128.00 | 128.00 | 125.50 | 127.00 | 120.02 | 1,284,037 |
| 2025-08-26 | 126.00 | 127.00 | 125.00 | 127.00 | 120.02 | 1,318,156 |
| 2025-08-22 | 127.50 | 128.50 | 126.50 | 128.50 | 121.44 | 691,350 |
| 2025-08-21 | 127.50 | 127.50 | 126.50 | 127.00 | 120.02 | 980,117 |
| 2025-08-20 | 126.50 | 127.50 | 125.50 | 127.50 | 120.49 | 1,175,690 |
| 2025-08-19 | 127.00 | 127.50 | 126.48 | 127.50 | 120.49 | 901,429 |
| 2025-08-18 | 126.50 | 126.50 | 125.50 | 126.00 | 119.08 | 2,079,811 |
| 2025-08-15 | 126.00 | 126.50 | 125.50 | 126.00 | 119.08 | 1,148,311 |
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.