JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 119.00 | 120.50 | 117.00 | 120.50 | 113.88 | 1,009,295 |
| 2025-05-20 | 119.50 | 119.50 | 118.30 | 119.00 | 112.46 | 1,336,322 |
| 2025-05-19 | 118.00 | 119.00 | 117.68 | 118.00 | 111.52 | 1,702,021 |
| 2025-05-16 | 118.50 | 119.00 | 117.15 | 118.00 | 111.52 | 1,008,072 |
| 2025-05-15 | 118.00 | 118.50 | 117.00 | 117.50 | 111.04 | 1,683,695 |
| 2025-05-14 | 118.50 | 119.50 | 118.50 | 118.50 | 110.85 | 1,633,384 |
| 2025-05-13 | 119.00 | 119.50 | 118.50 | 118.50 | 110.85 | 1,128,504 |
| 2025-05-12 | 119.00 | 120.50 | 118.50 | 118.50 | 110.85 | 1,702,109 |
| 2025-05-09 | 118.50 | 119.00 | 118.00 | 118.50 | 110.85 | 2,062,309 |
| 2025-05-08 | 118.00 | 119.00 | 117.50 | 118.00 | 110.39 | 1,929,225 |
| 2025-05-07 | 117.50 | 118.50 | 117.00 | 117.50 | 109.92 | 1,737,082 |
| 2025-05-06 | 117.00 | 118.00 | 116.25 | 117.50 | 109.92 | 1,375,858 |
| 2025-05-02 | 116.00 | 118.00 | 115.20 | 116.50 | 108.98 | 2,100,770 |
| 2025-05-01 | 114.50 | 116.00 | 114.50 | 115.50 | 108.05 | 1,225,301 |
| 2025-04-30 | 115.00 | 116.00 | 114.13 | 114.50 | 107.11 | 1,370,012 |
| 2025-04-29 | 115.50 | 115.50 | 113.50 | 114.50 | 107.11 | 1,632,829 |
| 2025-04-28 | 114.50 | 115.50 | 113.50 | 115.00 | 107.58 | 3,491,676 |
| 2025-04-25 | 114.00 | 114.50 | 113.00 | 114.00 | 106.64 | 839,386 |
| 2025-04-24 | 113.00 | 113.70 | 112.00 | 113.50 | 106.18 | 766,408 |
| 2025-04-23 | 112.50 | 113.50 | 111.38 | 113.00 | 105.71 | 1,280,337 |
| 2025-04-22 | 110.00 | 110.50 | 108.50 | 110.50 | 103.37 | 1,466,528 |
| 2025-04-17 | 109.00 | 110.50 | 108.40 | 110.00 | 102.90 | 950,649 |
| 2025-04-16 | 109.50 | 110.50 | 108.00 | 109.50 | 102.43 | 1,841,856 |
| 2025-04-15 | 110.00 | 111.00 | 109.29 | 109.50 | 102.43 | 1,101,923 |
| 2025-04-14 | 109.00 | 110.50 | 107.50 | 109.00 | 101.97 | 3,009,654 |
| 2025-04-11 | 108.50 | 109.50 | 106.50 | 108.00 | 101.03 | 1,832,344 |
| 2025-04-10 | 109.00 | 111.37 | 107.50 | 108.00 | 101.03 | 3,172,560 |
| 2025-04-09 | 102.00 | 103.48 | 99.600 | 102.50 | 95.886 | 1,405,430 |
| 2025-04-08 | 101.00 | 106.00 | 100.50 | 104.00 | 97.290 | 3,652,496 |
| 2025-04-07 | 100.00 | 101.50 | 93.600 | 100.00 | 93.548 | 2,175,285 |
| 2025-04-04 | 108.50 | 109.50 | 102.56 | 103.00 | 96.354 | 1,676,979 |
| 2025-04-03 | 109.00 | 110.00 | 108.00 | 109.00 | 101.97 | 1,728,168 |
| 2025-04-02 | 111.50 | 112.20 | 110.00 | 111.50 | 104.31 | 1,029,713 |
| 2025-04-01 | 112.00 | 112.62 | 111.50 | 112.00 | 104.77 | 861,528 |
| 2025-03-31 | 112.50 | 113.00 | 110.00 | 111.00 | 103.84 | 922,025 |
| 2025-03-28 | 113.50 | 114.00 | 113.00 | 113.50 | 106.18 | 1,914,170 |
| 2025-03-27 | 115.00 | 115.00 | 113.00 | 113.50 | 106.18 | 1,405,874 |
| 2025-03-26 | 115.50 | 116.50 | 114.50 | 115.00 | 107.58 | 1,499,769 |
| 2025-03-25 | 115.50 | 116.50 | 114.50 | 115.00 | 107.58 | 2,546,133 |
| 2025-03-24 | 115.50 | 115.50 | 114.50 | 114.50 | 107.11 | 2,740,534 |
| 2025-03-21 | 114.50 | 115.50 | 113.00 | 114.50 | 107.11 | 16,810,161 |
| 2025-03-20 | 114.00 | 115.50 | 113.50 | 114.00 | 106.64 | 2,364,711 |
| 2025-03-19 | 113.50 | 114.00 | 112.50 | 113.50 | 106.18 | 2,079,486 |
| 2025-03-18 | 113.00 | 114.00 | 112.00 | 113.50 | 106.18 | 1,688,310 |
| 2025-03-17 | 110.00 | 113.50 | 110.00 | 112.50 | 105.24 | 1,887,156 |
| 2025-03-14 | 110.50 | 111.50 | 109.50 | 110.50 | 103.37 | 1,630,326 |
| 2025-03-13 | 110.50 | 111.70 | 109.46 | 109.50 | 102.43 | 1,912,786 |
| 2025-03-12 | 111.50 | 112.00 | 110.51 | 111.00 | 103.84 | 2,005,687 |
| 2025-03-11 | 110.00 | 111.10 | 109.50 | 110.50 | 103.37 | 3,513,457 |
| 2025-03-10 | 111.00 | 112.00 | 110.00 | 110.50 | 103.37 | 1,072,339 |
| 2025-03-07 | 111.00 | 112.00 | 110.89 | 112.00 | 104.77 | 410,316 |
| 2025-03-06 | 111.50 | 113.00 | 110.50 | 111.00 | 103.84 | 1,308,542 |
| 2025-03-05 | 110.00 | 112.50 | 110.00 | 112.00 | 104.77 | 1,349,917 |
| 2025-03-04 | 110.50 | 112.00 | 108.50 | 109.00 | 101.97 | 818,711 |
| 2025-03-03 | 110.00 | 112.00 | 109.50 | 112.00 | 104.77 | 1,425,072 |
| 2025-02-28 | 109.50 | 111.50 | 108.70 | 110.00 | 102.90 | 606,850 |
| 2025-02-27 | 111.00 | 111.00 | 109.00 | 110.00 | 102.90 | 1,032,633 |
| 2025-02-26 | 110.00 | 112.00 | 109.50 | 111.00 | 103.84 | 1,696,834 |
| 2025-02-25 | 110.00 | 110.50 | 108.60 | 110.00 | 102.90 | 450,575 |
| 2025-02-24 | 111.00 | 111.50 | 109.00 | 110.00 | 102.90 | 579,833 |
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.