JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 561.00 | 561.00 | 553.00 | 553.00 | 510.20 | 950,499 |
| 2024-08-29 | 556.00 | 560.00 | 553.33 | 559.00 | 515.74 | 1,010,391 |
| 2024-08-28 | 566.00 | 567.00 | 560.00 | 560.00 | 511.40 | 1,326,203 |
| 2024-08-27 | 567.00 | 568.00 | 561.00 | 564.00 | 515.05 | 875,893 |
| 2024-08-23 | 569.00 | 570.00 | 564.00 | 566.00 | 516.88 | 563,582 |
| 2024-08-22 | 570.00 | 574.00 | 567.00 | 567.00 | 517.79 | 702,928 |
| 2024-08-21 | 571.00 | 573.00 | 569.54 | 573.00 | 523.27 | 1,013,252 |
| 2024-08-20 | 576.00 | 576.00 | 569.00 | 569.00 | 519.62 | 1,006,311 |
| 2024-08-19 | 571.00 | 574.00 | 568.66 | 570.00 | 520.53 | 708,037 |
| 2024-08-16 | 574.00 | 578.00 | 567.00 | 570.00 | 520.53 | 571,078 |
| 2024-08-15 | 568.00 | 573.00 | 565.00 | 572.00 | 522.36 | 879,420 |
| 2024-08-14 | 565.00 | 567.00 | 561.60 | 567.00 | 517.79 | 736,163 |
| 2024-08-13 | 556.00 | 561.00 | 555.00 | 561.00 | 512.31 | 611,778 |
| 2024-08-12 | 559.00 | 559.00 | 553.00 | 554.00 | 505.92 | 763,361 |
| 2024-08-09 | 554.00 | 559.00 | 550.32 | 556.00 | 507.75 | 627,780 |
| 2024-08-08 | 548.00 | 553.00 | 541.68 | 553.00 | 505.01 | 688,321 |
| 2024-08-07 | 549.00 | 555.00 | 545.87 | 555.00 | 506.83 | 1,180,862 |
| 2024-08-06 | 540.00 | 546.84 | 533.00 | 545.00 | 497.70 | 2,076,821 |
| 2024-08-05 | 531.00 | 532.00 | 511.00 | 531.00 | 484.92 | 2,254,390 |
| 2024-08-02 | 563.00 | 566.00 | 544.00 | 546.00 | 498.62 | 1,265,322 |
| 2024-08-01 | 567.00 | 572.00 | 564.00 | 567.00 | 517.79 | 1,125,670 |
| 2024-07-31 | 560.00 | 567.00 | 558.58 | 566.00 | 516.88 | 1,858,201 |
| 2024-07-30 | 559.00 | 562.34 | 556.84 | 559.00 | 510.49 | 1,031,885 |
| 2024-07-29 | 562.00 | 565.00 | 556.55 | 558.00 | 509.57 | 1,096,407 |
| 2024-07-26 | 557.00 | 560.00 | 555.00 | 560.00 | 511.40 | 773,673 |
| 2024-07-25 | 554.00 | 558.00 | 550.00 | 556.00 | 507.75 | 1,398,329 |
| 2024-07-24 | 567.00 | 568.00 | 556.00 | 556.00 | 507.75 | 880,380 |
| 2024-07-23 | 565.00 | 570.00 | 565.00 | 567.00 | 517.79 | 651,875 |
| 2024-07-22 | 563.00 | 568.00 | 561.33 | 565.00 | 515.97 | 1,126,302 |
| 2024-07-19 | 565.00 | 567.00 | 558.00 | 561.00 | 512.31 | 742,870 |
| 2024-07-18 | 568.00 | 572.00 | 562.00 | 563.00 | 514.14 | 1,321,491 |
| 2024-07-17 | 573.00 | 575.00 | 565.00 | 568.00 | 518.71 | 1,187,246 |
| 2024-07-16 | 576.00 | 578.00 | 573.16 | 576.00 | 526.01 | 995,337 |
| 2024-07-15 | 576.00 | 578.00 | 575.00 | 575.00 | 525.10 | 910,866 |
| 2024-07-12 | 581.00 | 581.00 | 573.00 | 578.00 | 527.84 | 1,187,359 |
| 2024-07-11 | 582.00 | 585.00 | 577.00 | 579.00 | 528.75 | 1,642,353 |
| 2024-07-10 | 580.00 | 581.00 | 577.00 | 580.00 | 529.66 | 977,989 |
| 2024-07-09 | 580.00 | 582.00 | 577.00 | 578.00 | 527.84 | 1,293,509 |
| 2024-07-08 | 578.00 | 580.00 | 577.00 | 580.00 | 529.66 | 1,011,807 |
| 2024-07-05 | 580.00 | 580.00 | 576.00 | 579.00 | 528.75 | 1,537,330 |
| 2024-07-04 | 579.00 | 580.00 | 575.00 | 579.00 | 528.75 | 1,497,284 |
| 2024-07-03 | 580.00 | 580.00 | 574.00 | 579.00 | 528.75 | 1,100,454 |
| 2024-07-02 | 573.00 | 577.00 | 570.00 | 577.00 | 526.93 | 836,935 |
| 2024-07-01 | 576.00 | 580.00 | 570.00 | 573.00 | 523.27 | 947,037 |
| 2024-06-28 | 579.00 | 580.00 | 576.00 | 579.00 | 528.75 | 655,431 |
| 2024-06-27 | 577.00 | 580.00 | 575.00 | 575.00 | 525.10 | 1,027,807 |
| 2024-06-26 | 573.00 | 578.00 | 572.00 | 577.00 | 526.93 | 1,464,545 |
| 2024-06-25 | 574.00 | 575.00 | 570.00 | 571.00 | 521.45 | 1,040,986 |
| 2024-06-24 | 575.00 | 577.00 | 573.00 | 574.00 | 524.19 | 949,671 |
| 2024-06-21 | 577.00 | 579.00 | 573.00 | 576.00 | 526.01 | 1,247,908 |
| 2024-06-20 | 577.00 | 579.00 | 575.00 | 578.00 | 527.84 | 1,691,994 |
| 2024-06-19 | 576.00 | 576.00 | 571.00 | 576.00 | 526.01 | 1,627,456 |
| 2024-06-18 | 575.00 | 576.34 | 570.00 | 575.00 | 525.10 | 1,634,538 |
| 2024-06-17 | 570.00 | 572.00 | 566.00 | 568.00 | 518.71 | 1,355,776 |
| 2024-06-14 | 556.00 | 570.00 | 556.00 | 569.00 | 519.62 | 1,636,115 |
| 2024-06-13 | 557.00 | 559.00 | 550.38 | 556.00 | 507.75 | 1,168,513 |
| 2024-06-12 | 549.00 | 556.00 | 546.86 | 550.00 | 502.27 | 1,118,887 |
| 2024-06-11 | 545.00 | 548.00 | 541.38 | 546.00 | 498.62 | 840,455 |
| 2024-06-10 | 546.00 | 551.00 | 542.00 | 542.00 | 494.96 | 1,397,744 |
| 2024-06-07 | 548.00 | 553.00 | 547.00 | 548.00 | 500.44 | 782,435 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0620 GBP |
| 2026-05-21 | 0.0575 GBP |
| 2026-03-05 | 0.0575 GBP |
| 2025-11-20 | 0.0575 GBP |
| 2025-08-28 | 0.0575 GBP |
| 2025-05-22 | 0.0570 GBP |
| 2025-03-06 | 0.0570 GBP |
| 2024-11-21 | 0.0570 GBP |
| 2024-08-29 | 0.0570 GBP |
| 2024-05-30 | 0.0461 GBP |
| 2024-03-07 | 0.0461 GBP |
| 2023-11-23 | 0.0461 GBP |
| 2023-08-31 | 0.0461 GBP |
| 2023-06-01 | 0.0425 GBP |
| 2023-03-02 | 0.0425 GBP |
| 2022-11-24 | 0.0425 GBP |
| 2022-09-01 | 0.0425 GBP |
| 2022-05-26 | 0.0424 GBP |
| 2022-03-03 | 0.0424 GBP |
| 2021-11-25 | 0.0424 GBP |
| 2021-09-02 | 0.0424 GBP |
| 2021-06-03 | 0.0329 GBP |
| 2021-02-25 | 0.0329 GBP |
| 2020-11-26 | 0.0329 GBP |
| 2020-08-27 | 0.0329 GBP |
| 2020-06-04 | 0.0326 GBP |
| 2020-02-27 | 0.0326 GBP |
| 2019-11-21 | 0.0326 GBP |
| 2019-09-05 | 0.0326 GBP |
| 2019-06-06 | 0.0313 GBP |
| 2019-03-07 | 0.0313 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.