JPMorgan European Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 131.60 | 132.80 | 130.20 | 132.40 | 132.40 | 2,152,199 |
| 2026-10-19 | 134.00 | 135.80 | 131.30 | 132.00 | 132.00 | 985,304 |
| 2026-10-16 | 137.80 | 137.80 | 134.60 | 134.60 | 134.60 | 801,243 |
| 2026-10-15 | 135.00 | 136.00 | 133.15 | 135.80 | 135.80 | 1,000,413 |
| 2026-10-14 | 135.00 | 136.60 | 134.64 | 135.20 | 135.20 | 606,840 |
| 2026-10-13 | 135.00 | 136.00 | 134.19 | 135.00 | 135.00 | 818,889 |
| 2026-10-12 | 135.00 | 136.60 | 134.17 | 134.60 | 134.60 | 1,143,218 |
| 2026-10-09 | 136.00 | 137.00 | 134.90 | 135.00 | 135.00 | 2,836,432 |
| 2026-10-08 | 137.40 | 137.40 | 133.80 | 135.20 | 135.20 | 1,069,221 |
| 2026-10-07 | 140.00 | 140.40 | 137.20 | 137.80 | 137.79 | 1,128,589 |
| 2026-10-06 | 142.00 | 142.00 | 139.40 | 140.00 | 139.99 | 2,356,541 |
| 2026-10-05 | 140.60 | 140.80 | 138.69 | 139.20 | 139.19 | 1,594,946 |
| 2026-10-02 | 140.60 | 141.20 | 139.60 | 140.40 | 139.01 | 903,951 |
| 2026-10-01 | 141.00 | 142.00 | 139.60 | 140.60 | 139.21 | 1,407,711 |
| 2026-09-30 | 143.20 | 144.20 | 142.00 | 142.60 | 141.19 | 1,696,186 |
| 2026-09-29 | 142.80 | 144.00 | 141.20 | 142.80 | 141.39 | 1,205,224 |
| 2026-09-28 | 142.80 | 143.40 | 141.80 | 142.60 | 141.19 | 1,443,743 |
| 2026-09-25 | 143.00 | 144.00 | 142.40 | 142.80 | 141.39 | 527,286 |
| 2026-09-24 | 142.00 | 143.60 | 140.80 | 141.80 | 140.40 | 2,005,636 |
| 2026-09-23 | 145.00 | 145.00 | 142.00 | 142.00 | 140.60 | 969,356 |
| 2026-09-22 | 143.00 | 145.80 | 142.60 | 143.00 | 141.59 | 912,110 |
| 2026-09-21 | 142.00 | 143.60 | 142.00 | 143.00 | 141.59 | 725,731 |
| 2026-09-18 | 143.20 | 144.80 | 141.20 | 141.40 | 140.00 | 1,622,626 |
| 2026-09-17 | 142.20 | 144.60 | 142.20 | 143.80 | 142.38 | 963,542 |
| 2026-09-16 | 141.00 | 142.80 | 141.00 | 142.40 | 140.99 | 820,092 |
| 2026-09-15 | 141.40 | 142.40 | 139.56 | 141.20 | 139.81 | 1,123,505 |
| 2026-09-14 | 143.60 | 143.60 | 141.20 | 142.00 | 140.60 | 900,662 |
| 2026-09-11 | 142.20 | 144.20 | 142.20 | 143.20 | 141.79 | 809,847 |
| 2026-09-10 | 143.60 | 144.61 | 142.00 | 142.80 | 141.39 | 907,782 |
| 2026-09-09 | 145.60 | 146.60 | 143.20 | 143.40 | 141.98 | 1,003,888 |
| 2026-09-08 | 147.20 | 147.20 | 144.96 | 145.80 | 144.36 | 1,007,228 |
| 2026-09-07 | 146.00 | 148.00 | 145.98 | 146.60 | 145.15 | 700,626 |
| 2026-09-04 | 146.00 | 146.89 | 143.80 | 146.20 | 144.76 | 613,258 |
| 2026-09-03 | 145.40 | 146.00 | 143.80 | 145.80 | 144.36 | 696,518 |
| 2026-09-02 | 145.80 | 145.80 | 144.00 | 144.60 | 143.17 | 679,167 |
| 2026-09-01 | 146.80 | 147.88 | 144.60 | 144.80 | 143.37 | 944,997 |
| 2026-08-28 | 147.80 | 149.00 | 146.80 | 147.60 | 146.14 | 970,578 |
| 2026-08-27 | 148.40 | 148.80 | 146.20 | 147.00 | 145.55 | 777,514 |
| 2026-08-26 | 146.20 | 149.20 | 146.20 | 148.40 | 146.94 | 596,197 |
| 2026-08-25 | 146.20 | 148.20 | 146.20 | 148.00 | 146.54 | 501,519 |
| 2026-08-24 | 147.20 | 147.20 | 144.80 | 146.40 | 144.96 | 949,012 |
| 2026-08-21 | 147.00 | 147.80 | 145.40 | 146.20 | 144.76 | 1,989,154 |
| 2026-08-20 | 147.40 | 149.20 | 145.80 | 146.00 | 144.56 | 999,581 |
| 2026-08-19 | 148.00 | 148.40 | 146.00 | 147.00 | 145.55 | 1,691,643 |
| 2026-08-18 | 149.40 | 149.40 | 146.29 | 146.60 | 145.15 | 823,651 |
| 2026-08-17 | 149.60 | 150.60 | 148.00 | 148.40 | 146.94 | 868,822 |
| 2026-08-14 | 149.20 | 151.00 | 148.00 | 149.00 | 147.53 | 710,240 |
| 2026-08-13 | 152.00 | 152.00 | 149.20 | 150.00 | 148.52 | 1,249,882 |
| 2026-08-12 | 151.40 | 151.40 | 142.41 | 149.20 | 147.73 | 695,476 |
| 2026-08-11 | 151.40 | 151.80 | 150.54 | 151.40 | 149.91 | 4,105,926 |
| 2026-08-10 | 151.00 | 151.63 | 149.60 | 151.00 | 149.51 | 1,544,197 |
| 2026-08-07 | 150.80 | 151.06 | 148.00 | 150.60 | 149.11 | 569,146 |
| 2026-08-06 | 150.80 | 150.80 | 148.00 | 150.00 | 148.52 | 614,710 |
| 2026-08-05 | 147.80 | 150.80 | 147.80 | 149.20 | 147.73 | 937,520 |
| 2026-08-04 | 148.60 | 150.00 | 146.40 | 148.60 | 147.13 | 530,440 |
| 2026-08-03 | 145.20 | 148.60 | 145.20 | 147.80 | 146.34 | 527,704 |
| 2026-07-31 | 147.00 | 148.40 | 145.80 | 146.80 | 145.35 | 694,258 |
| 2026-07-30 | 144.80 | 146.80 | 143.60 | 146.20 | 144.76 | 1,536,487 |
| 2026-07-29 | 145.80 | 146.40 | 144.48 | 145.00 | 143.57 | 907,054 |
| 2026-07-28 | 146.00 | 147.00 | 144.00 | 145.20 | 143.77 | 528,657 |
Page 1 of 5 · 254 trading daysOlder →
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.