JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 110.00 | 111.00 | 109.00 | 109.50 | 102.43 | 376,844 |
| 2025-02-20 | 110.50 | 111.00 | 109.27 | 110.50 | 103.37 | 784,356 |
| 2025-02-19 | 109.50 | 111.00 | 109.50 | 109.50 | 102.43 | 785,486 |
| 2025-02-18 | 111.00 | 111.00 | 109.50 | 110.50 | 103.37 | 426,168 |
| 2025-02-17 | 109.00 | 110.50 | 109.00 | 109.50 | 102.43 | 239,226 |
| 2025-02-14 | 109.00 | 110.50 | 109.00 | 109.00 | 101.97 | 591,030 |
| 2025-02-13 | 110.00 | 110.50 | 109.00 | 110.00 | 102.90 | 462,063 |
| 2025-02-12 | 110.50 | 110.50 | 109.50 | 110.50 | 102.25 | 771,532 |
| 2025-02-11 | 110.00 | 110.50 | 108.50 | 109.50 | 101.32 | 539,602 |
| 2025-02-10 | 108.98 | 110.50 | 108.00 | 109.00 | 100.86 | 1,292,167 |
| 2025-02-07 | 108.00 | 109.50 | 108.00 | 109.50 | 101.32 | 372,766 |
| 2025-02-06 | 108.00 | 109.50 | 107.50 | 109.50 | 101.32 | 516,460 |
| 2025-02-05 | 107.00 | 107.50 | 105.50 | 107.25 | 99.240 | 481,768 |
| 2025-02-04 | 106.50 | 107.00 | 104.95 | 106.50 | 98.546 | 690,432 |
| 2025-02-03 | 106.00 | 107.00 | 103.50 | 106.00 | 98.084 | 904,507 |
| 2025-01-31 | 106.50 | 108.50 | 106.50 | 108.50 | 100.40 | 1,384,260 |
| 2025-01-30 | 105.50 | 107.50 | 105.50 | 107.00 | 99.009 | 1,244,000 |
| 2025-01-29 | 105.00 | 108.00 | 105.00 | 107.00 | 99.009 | 860,688 |
| 2025-01-28 | 103.50 | 106.55 | 103.40 | 105.50 | 97.621 | 272,053 |
| 2025-01-27 | 105.50 | 106.00 | 102.50 | 104.50 | 96.696 | 290,660 |
| 2025-01-24 | 105.50 | 107.00 | 103.50 | 105.50 | 97.621 | 550,251 |
| 2025-01-23 | 105.00 | 106.00 | 105.00 | 106.00 | 98.084 | 573,807 |
| 2025-01-22 | 105.50 | 106.00 | 104.86 | 106.00 | 98.084 | 243,016 |
| 2025-01-21 | 105.00 | 106.00 | 104.00 | 105.00 | 97.158 | 342,689 |
| 2025-01-20 | 104.50 | 105.08 | 103.50 | 103.50 | 95.770 | 215,687 |
| 2025-01-17 | 104.00 | 104.50 | 103.00 | 104.00 | 96.233 | 285,053 |
| 2025-01-16 | 102.00 | 104.00 | 101.50 | 103.50 | 95.770 | 298,802 |
| 2025-01-15 | 101.00 | 103.50 | 100.50 | 101.00 | 93.457 | 286,591 |
| 2025-01-14 | 100.00 | 101.33 | 99.664 | 101.00 | 93.457 | 197,248 |
| 2025-01-13 | 100.50 | 101.00 | 98.600 | 100.00 | 92.532 | 420,754 |
| 2025-01-10 | 101.00 | 101.50 | 99.600 | 101.00 | 93.457 | 383,924 |
| 2025-01-09 | 99.600 | 102.00 | 99.240 | 102.00 | 94.382 | 441,304 |
| 2025-01-08 | 99.400 | 99.600 | 98.600 | 99.400 | 91.977 | 487,886 |
| 2025-01-07 | 98.400 | 100.00 | 98.400 | 99.600 | 92.162 | 1,172,149 |
| 2025-01-06 | 99.600 | 99.800 | 98.400 | 99.600 | 92.162 | 615,181 |
| 2025-01-03 | 99.200 | 99.600 | 98.200 | 98.200 | 90.866 | 194,974 |
| 2025-01-02 | 98.800 | 99.400 | 97.400 | 99.200 | 91.791 | 381,395 |
| 2024-12-31 | 98.800 | 98.800 | 96.970 | 98.800 | 91.421 | 33,367 |
| 2024-12-30 | 96.600 | 98.200 | 96.600 | 97.400 | 90.126 | 302,705 |
| 2024-12-27 | 98.000 | 98.600 | 96.601 | 97.800 | 90.496 | 139,730 |
| 2024-12-24 | 98.000 | 98.000 | 96.600 | 97.000 | 89.756 | 88,341 |
| 2024-12-23 | 97.200 | 98.000 | 96.000 | 98.000 | 90.681 | 158,141 |
| 2024-12-20 | 96.000 | 98.800 | 95.600 | 97.200 | 89.941 | 349,897 |
| 2024-12-19 | 98.000 | 98.600 | 97.200 | 98.200 | 90.866 | 745,581 |
| 2024-12-18 | 100.00 | 100.50 | 99.336 | 99.600 | 92.162 | 215,725 |
| 2024-12-17 | 99.800 | 100.50 | 99.200 | 99.200 | 91.791 | 171,018 |
| 2024-12-16 | 100.00 | 100.49 | 99.000 | 100.00 | 92.532 | 451,298 |
| 2024-12-13 | 99.600 | 100.00 | 99.400 | 100.00 | 92.532 | 378,168 |
| 2024-12-12 | 100.00 | 100.00 | 99.000 | 99.200 | 91.791 | 215,595 |
| 2024-12-11 | 98.600 | 100.00 | 98.600 | 99.400 | 91.977 | 370,386 |
| 2024-12-10 | 99.600 | 100.00 | 99.000 | 99.000 | 91.606 | 1,444,042 |
| 2024-12-09 | 99.600 | 101.50 | 98.600 | 101.50 | 93.920 | 534,463 |
| 2024-12-06 | 98.800 | 100.00 | 98.000 | 99.000 | 91.606 | 540,436 |
| 2024-12-05 | 97.600 | 99.200 | 97.600 | 99.000 | 91.606 | 472,553 |
| 2024-12-04 | 97.400 | 98.600 | 95.346 | 98.000 | 90.681 | 392,709 |
| 2024-12-03 | 97.600 | 98.400 | 97.000 | 97.800 | 90.496 | 450,669 |
| 2024-12-02 | 97.000 | 98.000 | 95.600 | 97.400 | 90.126 | 684,996 |
| 2024-11-29 | 96.400 | 97.000 | 95.600 | 96.000 | 88.830 | 443,527 |
| 2024-11-28 | 96.400 | 96.900 | 95.608 | 96.000 | 88.830 | 394,598 |
| 2024-11-27 | 98.000 | 99.600 | 95.944 | 97.000 | 88.645 | 655,183 |
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.