JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 98.200 | 99.600 | 98.000 | 98.400 | 89.925 | 675,005 |
| 2024-11-25 | 97.600 | 99.600 | 97.600 | 99.200 | 90.656 | 593,297 |
| 2024-11-22 | 98.400 | 98.800 | 97.000 | 98.800 | 90.290 | 337,981 |
| 2024-11-21 | 96.600 | 98.000 | 95.732 | 98.000 | 89.559 | 515,390 |
| 2024-11-20 | 97.000 | 97.800 | 96.200 | 96.200 | 87.914 | 496,225 |
| 2024-11-19 | 97.800 | 99.186 | 96.400 | 96.600 | 88.280 | 547,205 |
| 2024-11-18 | 99.000 | 100.50 | 97.400 | 98.000 | 89.559 | 845,446 |
| 2024-11-15 | 98.600 | 100.00 | 98.000 | 98.000 | 89.559 | 1,414,262 |
| 2024-11-14 | 98.200 | 100.48 | 98.200 | 100.00 | 91.387 | 547,939 |
| 2024-11-13 | 97.800 | 99.600 | 97.800 | 99.200 | 90.656 | 356,939 |
| 2024-11-12 | 99.000 | 101.00 | 99.000 | 99.400 | 90.839 | 430,812 |
| 2024-11-11 | 100.00 | 101.00 | 99.400 | 101.00 | 92.301 | 675,869 |
| 2024-11-08 | 99.600 | 100.50 | 99.200 | 100.00 | 91.387 | 2,305,200 |
| 2024-11-07 | 99.800 | 101.00 | 99.048 | 100.00 | 91.387 | 659,393 |
| 2024-11-06 | 101.50 | 102.50 | 98.200 | 98.800 | 90.290 | 296,648 |
| 2024-11-05 | 101.00 | 101.00 | 99.600 | 99.600 | 91.021 | 939,693 |
| 2024-11-04 | 100.50 | 101.00 | 99.532 | 101.00 | 92.301 | 861,353 |
| 2024-11-01 | 98.200 | 100.50 | 98.200 | 100.00 | 91.387 | 528,023 |
| 2024-10-31 | 99.000 | 99.400 | 98.620 | 99.400 | 90.839 | 137,547 |
| 2024-10-30 | 99.200 | 100.00 | 98.600 | 98.600 | 90.108 | 183,909 |
| 2024-10-29 | 99.600 | 100.65 | 99.478 | 100.50 | 91.844 | 612,865 |
| 2024-10-28 | 100.00 | 101.00 | 99.304 | 100.50 | 91.844 | 938,409 |
| 2024-10-25 | 99.600 | 100.00 | 99.272 | 100.00 | 91.387 | 370,054 |
| 2024-10-24 | 98.800 | 99.800 | 98.800 | 98.800 | 90.290 | 427,115 |
| 2024-10-23 | 99.600 | 99.800 | 98.400 | 99.600 | 91.021 | 1,153,692 |
| 2024-10-22 | 99.200 | 100.50 | 98.600 | 99.600 | 91.021 | 2,142,467 |
| 2024-10-21 | 101.00 | 101.50 | 98.200 | 100.00 | 91.387 | 1,144,762 |
| 2024-10-18 | 100.00 | 101.00 | 100.00 | 101.00 | 92.301 | 436,461 |
| 2024-10-17 | 100.00 | 101.00 | 99.825 | 100.50 | 91.844 | 757,375 |
| 2024-10-16 | 101.00 | 101.00 | 100.00 | 100.00 | 91.387 | 394,037 |
| 2024-10-15 | 102.00 | 102.10 | 99.950 | 100.50 | 91.844 | 911,692 |
| 2024-10-14 | 100.00 | 102.00 | 99.600 | 102.00 | 93.215 | 988,229 |
| 2024-10-11 | 100.50 | 101.00 | 99.810 | 100.50 | 91.844 | 406,418 |
| 2024-10-10 | 100.50 | 101.50 | 99.417 | 100.50 | 91.844 | 1,003,633 |
| 2024-10-09 | 100.00 | 101.50 | 99.920 | 101.00 | 92.301 | 237,879 |
| 2024-10-08 | 100.00 | 101.50 | 100.00 | 101.00 | 92.301 | 540,781 |
| 2024-10-07 | 100.00 | 101.50 | 99.600 | 100.50 | 91.844 | 707,399 |
| 2024-10-04 | 100.50 | 101.00 | 99.400 | 100.50 | 91.844 | 364,754 |
| 2024-10-03 | 100.50 | 101.00 | 99.400 | 101.00 | 92.301 | 2,118,796 |
| 2024-10-02 | 100.00 | 102.00 | 99.500 | 99.800 | 91.204 | 1,440,302 |
| 2024-10-01 | 101.50 | 103.50 | 99.937 | 100.50 | 91.844 | 285,973 |
| 2024-09-30 | 102.00 | 103.50 | 100.50 | 100.50 | 91.844 | 3,109,071 |
| 2024-09-27 | 102.00 | 104.00 | 102.00 | 102.00 | 93.215 | 413,747 |
| 2024-09-26 | 103.00 | 104.00 | 102.00 | 102.00 | 93.215 | 312,384 |
| 2024-09-25 | 102.50 | 104.50 | 102.00 | 103.00 | 93.032 | 644,652 |
| 2024-09-24 | 103.00 | 104.50 | 102.00 | 103.00 | 93.032 | 187,555 |
| 2024-09-23 | 102.50 | 104.00 | 101.50 | 102.00 | 92.129 | 590,082 |
| 2024-09-20 | 102.50 | 104.50 | 102.05 | 102.50 | 92.580 | 300,239 |
| 2024-09-19 | 103.50 | 105.00 | 103.00 | 104.00 | 93.935 | 337,946 |
| 2024-09-18 | 102.00 | 104.50 | 102.00 | 102.00 | 92.129 | 185,932 |
| 2024-09-17 | 102.50 | 104.50 | 102.50 | 103.00 | 93.032 | 471,203 |
| 2024-09-16 | 102.50 | 104.50 | 102.00 | 103.00 | 93.032 | 300,115 |
| 2024-09-13 | 103.00 | 103.40 | 101.50 | 102.00 | 92.129 | 115,979 |
| 2024-09-12 | 103.50 | 104.00 | 101.00 | 101.50 | 91.677 | 637,846 |
| 2024-09-11 | 102.00 | 102.00 | 99.900 | 101.50 | 91.677 | 447,324 |
| 2024-09-10 | 100.50 | 101.50 | 100.16 | 100.50 | 90.774 | 345,639 |
| 2024-09-09 | 100.00 | 102.00 | 100.00 | 101.00 | 91.226 | 579,472 |
| 2024-09-06 | 101.00 | 103.00 | 99.400 | 99.950 | 90.277 | 234,656 |
| 2024-09-05 | 101.50 | 103.00 | 100.50 | 100.50 | 90.774 | 708,321 |
| 2024-09-04 | 101.50 | 102.50 | 100.21 | 102.00 | 92.129 | 359,068 |
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.