JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 125.00 | 126.00 | 124.16 | 125.00 | 118.13 | 1,486,926 |
| 2025-08-13 | 125.00 | 125.50 | 124.50 | 125.50 | 118.60 | 1,891,301 |
| 2025-08-12 | 124.00 | 125.00 | 124.00 | 124.00 | 117.19 | 790,024 |
| 2025-08-11 | 124.00 | 125.50 | 124.00 | 124.00 | 117.19 | 1,222,236 |
| 2025-08-08 | 125.50 | 125.50 | 124.00 | 124.50 | 117.66 | 1,356,545 |
| 2025-08-07 | 124.50 | 125.50 | 123.50 | 124.50 | 117.66 | 1,222,996 |
| 2025-08-06 | 124.00 | 125.00 | 123.00 | 124.00 | 117.19 | 1,551,014 |
| 2025-08-05 | 125.00 | 125.00 | 123.00 | 123.50 | 116.71 | 1,196,570 |
| 2025-08-04 | 124.00 | 124.50 | 122.00 | 123.00 | 116.24 | 1,804,524 |
| 2025-08-01 | 124.50 | 124.50 | 121.50 | 122.50 | 115.77 | 1,248,068 |
| 2025-07-31 | 124.50 | 125.50 | 124.00 | 124.50 | 117.66 | 562,793 |
| 2025-07-30 | 124.50 | 125.50 | 124.00 | 124.00 | 117.19 | 1,166,579 |
| 2025-07-29 | 126.50 | 126.50 | 124.50 | 125.50 | 118.60 | 920,892 |
| 2025-07-28 | 127.50 | 127.50 | 125.00 | 125.50 | 118.60 | 1,879,990 |
| 2025-07-25 | 125.00 | 127.00 | 125.00 | 125.50 | 118.60 | 770,713 |
| 2025-07-24 | 125.00 | 126.03 | 124.00 | 125.50 | 118.60 | 2,146,714 |
| 2025-07-23 | 124.50 | 125.00 | 123.50 | 124.50 | 117.66 | 1,758,805 |
| 2025-07-22 | 124.00 | 124.00 | 123.00 | 123.50 | 116.71 | 1,373,018 |
| 2025-07-21 | 124.22 | 125.00 | 123.50 | 123.50 | 116.71 | 839,707 |
| 2025-07-18 | 125.00 | 125.50 | 124.00 | 124.50 | 117.66 | 896,229 |
| 2025-07-17 | 124.50 | 124.50 | 123.75 | 124.00 | 117.19 | 1,285,843 |
| 2025-07-16 | 124.50 | 125.39 | 123.50 | 124.00 | 117.19 | 1,781,922 |
| 2025-07-15 | 125.00 | 125.50 | 123.99 | 124.50 | 117.66 | 1,212,007 |
| 2025-07-14 | 124.00 | 124.50 | 123.00 | 124.50 | 117.66 | 2,022,646 |
| 2025-07-11 | 125.00 | 125.50 | 123.50 | 124.50 | 117.66 | 947,431 |
| 2025-07-10 | 125.00 | 126.00 | 125.00 | 125.00 | 118.13 | 1,433,573 |
| 2025-07-09 | 124.50 | 125.50 | 124.00 | 124.00 | 117.19 | 4,232,669 |
| 2025-07-08 | 124.00 | 124.50 | 123.50 | 124.50 | 117.66 | 1,603,081 |
| 2025-07-07 | 123.00 | 124.00 | 122.00 | 124.00 | 117.19 | 2,818,473 |
| 2025-07-04 | 124.00 | 124.00 | 121.75 | 122.00 | 115.30 | 1,605,074 |
| 2025-07-03 | 123.00 | 123.50 | 120.50 | 122.50 | 115.77 | 863,645 |
| 2025-07-02 | 122.00 | 124.00 | 120.50 | 120.50 | 113.88 | 2,000,457 |
| 2025-07-01 | 123.00 | 123.50 | 121.00 | 122.00 | 115.30 | 1,446,213 |
| 2025-06-30 | 122.50 | 123.00 | 121.50 | 122.00 | 115.30 | 1,771,981 |
| 2025-06-27 | 121.50 | 122.50 | 120.75 | 121.00 | 114.35 | 1,437,618 |
| 2025-06-26 | 121.00 | 121.50 | 119.00 | 119.00 | 112.46 | 1,286,289 |
| 2025-06-25 | 122.00 | 122.50 | 119.50 | 120.00 | 113.41 | 685,451 |
| 2025-06-24 | 121.50 | 121.50 | 120.00 | 120.50 | 113.88 | 1,467,479 |
| 2025-06-23 | 121.00 | 121.64 | 119.00 | 119.50 | 112.93 | 1,218,177 |
| 2025-06-20 | 120.50 | 121.00 | 119.37 | 119.50 | 112.93 | 971,627 |
| 2025-06-19 | 122.00 | 123.00 | 119.50 | 120.00 | 113.41 | 582,168 |
| 2025-06-18 | 122.00 | 122.50 | 120.00 | 121.00 | 114.35 | 1,104,826 |
| 2025-06-17 | 122.00 | 123.00 | 120.00 | 121.00 | 114.35 | 1,240,226 |
| 2025-06-16 | 121.50 | 122.00 | 120.50 | 121.50 | 114.82 | 1,160,542 |
| 2025-06-13 | 120.00 | 122.00 | 119.50 | 121.00 | 114.35 | 1,164,305 |
| 2025-06-12 | 122.00 | 123.50 | 121.50 | 122.00 | 115.30 | 1,913,931 |
| 2025-06-11 | 122.50 | 123.69 | 121.50 | 122.00 | 115.30 | 2,123,446 |
| 2025-06-10 | 122.50 | 122.50 | 121.50 | 122.00 | 115.30 | 2,213,218 |
| 2025-06-09 | 122.50 | 122.50 | 121.50 | 122.00 | 115.30 | 1,856,385 |
| 2025-06-06 | 121.50 | 122.50 | 120.50 | 122.00 | 115.30 | 1,441,889 |
| 2025-06-05 | 121.00 | 122.00 | 120.58 | 121.50 | 114.82 | 1,158,054 |
| 2025-06-04 | 120.50 | 121.50 | 119.00 | 121.00 | 114.35 | 1,231,333 |
| 2025-06-03 | 120.50 | 121.00 | 120.00 | 120.00 | 113.41 | 1,514,557 |
| 2025-06-02 | 120.00 | 121.00 | 119.14 | 120.50 | 113.88 | 1,862,184 |
| 2025-05-30 | 120.00 | 121.50 | 120.00 | 120.00 | 113.41 | 1,258,018 |
| 2025-05-29 | 121.50 | 121.50 | 120.00 | 120.00 | 113.41 | 1,036,365 |
| 2025-05-28 | 121.00 | 121.50 | 120.00 | 120.00 | 113.41 | 1,570,785 |
| 2025-05-27 | 120.00 | 120.89 | 119.12 | 120.50 | 113.88 | 1,026,004 |
| 2025-05-23 | 118.00 | 120.50 | 116.63 | 119.00 | 112.46 | 1,601,769 |
| 2025-05-22 | 120.00 | 120.50 | 118.50 | 119.50 | 112.93 | 1,384,930 |
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.