JPMorgan Global Emerging Markets Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 202.57 | 204.00 | 197.00 | 203.00 | 203.00 | 299,483 |
| 2026-10-16 | 198.00 | 205.00 | 198.00 | 200.00 | 200.00 | 497,768 |
| 2026-10-15 | 203.00 | 206.00 | 199.00 | 204.00 | 204.00 | 632,363 |
| 2026-10-14 | 210.00 | 211.00 | 207.00 | 210.00 | 210.00 | 837,196 |
| 2026-10-13 | 212.00 | 220.00 | 210.00 | 210.00 | 210.00 | 230,369 |
| 2026-10-12 | 214.00 | 223.00 | 212.00 | 213.00 | 213.00 | 348,436 |
| 2026-10-09 | 215.00 | 218.00 | 213.00 | 214.00 | 214.00 | 224,480 |
| 2026-10-08 | 216.00 | 222.00 | 213.00 | 214.00 | 214.00 | 310,519 |
| 2026-10-07 | 218.00 | 219.00 | 214.00 | 216.00 | 216.00 | 1,283,802 |
| 2026-10-06 | 217.00 | 219.32 | 214.00 | 218.00 | 218.00 | 306,339 |
| 2026-10-05 | 215.00 | 219.00 | 211.00 | 218.00 | 218.00 | 345,957 |
| 2026-10-02 | 214.00 | 216.00 | 212.23 | 214.00 | 214.00 | 134,258 |
| 2026-10-01 | 213.00 | 215.00 | 208.00 | 213.00 | 213.00 | 821,621 |
| 2026-09-30 | 214.00 | 216.00 | 209.00 | 214.00 | 214.00 | 475,266 |
| 2026-09-29 | 213.00 | 216.00 | 211.00 | 216.00 | 216.00 | 638,397 |
| 2026-09-28 | 214.00 | 217.00 | 212.00 | 212.00 | 212.00 | 349,946 |
| 2026-09-25 | 213.00 | 219.00 | 213.00 | 217.00 | 217.00 | 437,886 |
| 2026-09-24 | 218.00 | 219.00 | 213.00 | 215.00 | 215.00 | 509,465 |
| 2026-09-23 | 214.00 | 219.00 | 210.00 | 217.00 | 217.00 | 633,367 |
| 2026-09-22 | 206.00 | 218.00 | 206.00 | 216.00 | 216.00 | 428,633 |
| 2026-09-21 | 209.00 | 216.00 | 209.00 | 214.00 | 214.00 | 716,355 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0150 GBP |
| 2026-06-25 | 0.0150 GBP |
| 2026-03-05 | 0.0150 GBP |
| 2025-12-11 | 0.0150 GBP |
| 2025-09-11 | 0.0260 GBP |
| 2025-06-26 | 0.0100 GBP |
| 2025-03-06 | 0.0100 GBP |
| 2024-12-12 | 0.0100 GBP |
| 2024-09-12 | 0.0240 GBP |
| 2024-06-27 | 0.0100 GBP |
| 2024-03-07 | 0.0100 GBP |
| 2023-12-14 | 0.0100 GBP |
| 2023-09-14 | 0.0230 GBP |
| 2023-06-22 | 0.0100 GBP |
| 2023-03-09 | 0.0100 GBP |
| 2022-12-15 | 0.0100 GBP |
| 2022-09-15 | 0.0220 GBP |
| 2022-06-23 | 0.0100 GBP |
| 2022-03-10 | 0.0100 GBP |
| 2021-12-16 | 0.0100 GBP |
| 2021-09-16 | 0.0210 GBP |
| 2021-06-24 | 0.0100 GBP |
| 2021-03-18 | 0.0100 GBP |
| 2020-12-10 | 0.0100 GBP |
| 2020-09-17 | 0.0210 GBP |
| 2020-06-25 | 0.0100 GBP |
| 2020-03-19 | 0.0100 GBP |
| 2019-12-12 | 0.0100 GBP |
| 2019-09-19 | 0.0210 GBP |
| 2019-06-27 | 0.0100 GBP |
| 2019-03-21 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.