JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 537.00 | 549.00 | 535.00 | 549.00 | 501.36 | 2,780,562 |
| 2024-06-05 | 538.00 | 542.00 | 532.00 | 536.00 | 489.48 | 1,909,056 |
| 2024-06-04 | 538.00 | 542.00 | 532.75 | 534.00 | 487.66 | 2,141,427 |
| 2024-06-03 | 544.00 | 547.00 | 539.00 | 541.00 | 494.05 | 1,433,068 |
| 2024-05-31 | 540.00 | 541.00 | 536.00 | 537.00 | 490.40 | 2,140,488 |
| 2024-05-30 | 543.00 | 544.00 | 539.41 | 540.00 | 493.14 | 2,217,370 |
| 2024-05-29 | 558.00 | 560.00 | 547.00 | 547.00 | 495.32 | 1,594,963 |
| 2024-05-28 | 561.00 | 563.00 | 556.00 | 557.00 | 504.37 | 1,785,134 |
| 2024-05-24 | 557.00 | 561.00 | 556.00 | 560.00 | 507.09 | 493,672 |
| 2024-05-23 | 561.00 | 565.00 | 559.00 | 559.00 | 506.19 | 1,020,032 |
| 2024-05-22 | 560.00 | 562.00 | 558.00 | 560.00 | 507.09 | 726,420 |
| 2024-05-21 | 565.00 | 566.00 | 559.63 | 561.00 | 508.00 | 691,789 |
| 2024-05-20 | 564.00 | 566.00 | 562.00 | 565.00 | 511.62 | 790,863 |
| 2024-05-17 | 566.00 | 567.00 | 561.00 | 561.00 | 508.00 | 809,034 |
| 2024-05-16 | 566.00 | 568.00 | 563.88 | 568.00 | 514.33 | 615,017 |
| 2024-05-15 | 565.00 | 567.00 | 561.00 | 565.00 | 511.62 | 1,026,971 |
| 2024-05-14 | 562.00 | 566.00 | 560.00 | 563.00 | 509.81 | 973,961 |
| 2024-05-13 | 565.00 | 567.00 | 561.00 | 563.00 | 509.81 | 1,102,258 |
| 2024-05-10 | 563.00 | 566.00 | 561.40 | 565.00 | 511.62 | 958,549 |
| 2024-05-09 | 561.00 | 563.00 | 557.00 | 561.00 | 508.00 | 732,591 |
| 2024-05-08 | 559.00 | 561.00 | 557.32 | 560.00 | 507.09 | 1,159,423 |
| 2024-05-07 | 556.00 | 560.00 | 553.48 | 559.00 | 506.19 | 1,367,935 |
| 2024-05-03 | 544.00 | 550.00 | 542.00 | 550.00 | 498.04 | 1,449,708 |
| 2024-05-02 | 543.00 | 547.00 | 540.00 | 542.00 | 490.79 | 996,366 |
| 2024-05-01 | 544.00 | 544.00 | 539.00 | 542.00 | 490.79 | 1,132,967 |
| 2024-04-30 | 548.00 | 549.00 | 544.00 | 546.00 | 494.41 | 1,215,821 |
| 2024-04-29 | 553.00 | 554.00 | 545.00 | 546.00 | 494.41 | 1,236,460 |
| 2024-04-26 | 548.00 | 552.00 | 545.00 | 546.00 | 494.41 | 1,575,132 |
| 2024-04-25 | 549.00 | 551.00 | 539.26 | 542.00 | 490.79 | 990,576 |
| 2024-04-24 | 553.00 | 555.00 | 548.70 | 550.00 | 498.04 | 1,049,563 |
| 2024-04-23 | 549.00 | 551.00 | 547.00 | 551.00 | 498.94 | 1,405,218 |
| 2024-04-22 | 548.00 | 548.00 | 544.35 | 545.00 | 493.51 | 1,329,305 |
| 2024-04-19 | 544.00 | 545.00 | 539.00 | 544.00 | 492.60 | 1,597,634 |
| 2024-04-18 | 548.00 | 551.00 | 543.00 | 546.00 | 494.41 | 1,184,775 |
| 2024-04-17 | 548.00 | 551.00 | 546.00 | 547.00 | 495.32 | 1,021,335 |
| 2024-04-16 | 552.00 | 553.16 | 546.00 | 549.00 | 497.13 | 1,127,723 |
| 2024-04-15 | 557.00 | 561.00 | 554.00 | 556.00 | 503.47 | 965,591 |
| 2024-04-12 | 557.00 | 562.00 | 556.00 | 558.00 | 505.28 | 954,732 |
| 2024-04-11 | 554.00 | 558.00 | 552.00 | 554.00 | 501.66 | 1,425,356 |
| 2024-04-10 | 561.00 | 561.00 | 550.00 | 556.00 | 503.47 | 817,108 |
| 2024-04-09 | 558.00 | 560.00 | 550.00 | 551.00 | 498.94 | 1,652,495 |
| 2024-04-08 | 551.00 | 559.00 | 551.00 | 558.00 | 505.28 | 1,632,442 |
| 2024-04-05 | 556.00 | 556.00 | 550.00 | 556.00 | 503.47 | 1,222,683 |
| 2024-04-04 | 559.00 | 561.00 | 557.00 | 561.00 | 508.00 | 2,377,467 |
| 2024-04-03 | 556.00 | 560.00 | 553.86 | 559.00 | 506.19 | 1,081,970 |
| 2024-04-02 | 560.00 | 564.00 | 554.00 | 556.00 | 503.47 | 1,811,852 |
| 2024-03-28 | 558.00 | 561.00 | 557.00 | 560.00 | 507.09 | 1,624,579 |
| 2024-03-27 | 558.00 | 561.00 | 554.00 | 554.00 | 501.66 | 929,811 |
| 2024-03-26 | 558.00 | 563.00 | 557.00 | 558.00 | 505.28 | 856,746 |
| 2024-03-25 | 561.00 | 562.00 | 557.39 | 558.00 | 505.28 | 1,253,846 |
| 2024-03-22 | 563.00 | 566.00 | 558.33 | 561.00 | 508.00 | 1,136,696 |
| 2024-03-21 | 557.00 | 563.00 | 556.00 | 561.00 | 508.00 | 1,494,411 |
| 2024-03-20 | 552.00 | 554.00 | 550.68 | 552.00 | 499.85 | 997,012 |
| 2024-03-19 | 551.00 | 552.00 | 548.00 | 551.00 | 498.94 | 1,127,133 |
| 2024-03-18 | 549.00 | 552.00 | 548.00 | 551.00 | 498.94 | 1,286,314 |
| 2024-03-15 | 552.00 | 554.00 | 547.00 | 548.00 | 496.22 | 2,279,660 |
| 2024-03-14 | 552.00 | 554.00 | 550.00 | 552.00 | 499.85 | 726,811 |
| 2024-03-13 | 551.00 | 554.00 | 549.00 | 551.00 | 498.94 | 1,188,485 |
| 2024-03-12 | 547.00 | 552.00 | 546.00 | 549.00 | 497.13 | 1,054,193 |
| 2024-03-11 | 548.00 | 549.00 | 541.00 | 544.00 | 492.60 | 1,254,229 |
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.