JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 550.00 | 552.00 | 547.00 | 549.00 | 497.13 | 1,296,196 |
| 2024-03-07 | 545.00 | 551.00 | 543.00 | 549.00 | 497.13 | 1,639,547 |
| 2024-03-06 | 547.00 | 552.00 | 546.00 | 551.00 | 494.77 | 1,167,057 |
| 2024-03-05 | 551.00 | 552.00 | 545.00 | 548.00 | 492.07 | 1,043,282 |
| 2024-03-04 | 550.00 | 553.00 | 547.00 | 551.00 | 494.77 | 1,131,343 |
| 2024-03-01 | 547.00 | 551.00 | 546.00 | 551.00 | 494.77 | 1,070,766 |
| 2024-02-29 | 544.00 | 547.00 | 542.00 | 546.00 | 490.28 | 943,667 |
| 2024-02-28 | 543.00 | 547.00 | 541.00 | 544.00 | 488.48 | 1,111,546 |
| 2024-02-27 | 544.00 | 546.00 | 540.00 | 544.00 | 488.48 | 1,329,985 |
| 2024-02-26 | 542.00 | 545.00 | 541.00 | 544.00 | 488.48 | 1,781,990 |
| 2024-02-23 | 542.00 | 544.00 | 533.75 | 540.00 | 484.89 | 1,986,742 |
| 2024-02-22 | 532.00 | 542.09 | 531.33 | 539.00 | 483.99 | 1,811,274 |
| 2024-02-21 | 534.00 | 535.00 | 529.00 | 531.00 | 476.81 | 1,507,383 |
| 2024-02-20 | 537.00 | 538.53 | 530.00 | 531.00 | 476.81 | 1,332,360 |
| 2024-02-19 | 540.00 | 540.00 | 536.00 | 538.00 | 483.09 | 1,398,818 |
| 2024-02-16 | 538.00 | 542.00 | 534.00 | 541.00 | 485.79 | 1,233,113 |
| 2024-02-15 | 537.00 | 540.00 | 535.36 | 537.00 | 482.20 | 1,001,146 |
| 2024-02-14 | 534.00 | 536.00 | 531.00 | 533.00 | 478.60 | 1,279,349 |
| 2024-02-13 | 535.00 | 538.00 | 528.00 | 531.00 | 476.81 | 1,072,995 |
| 2024-02-12 | 536.00 | 538.00 | 534.34 | 538.00 | 483.09 | 1,483,629 |
| 2024-02-09 | 533.00 | 535.89 | 532.00 | 535.00 | 480.40 | 1,273,147 |
| 2024-02-08 | 531.00 | 534.00 | 530.00 | 531.00 | 476.81 | 1,179,676 |
| 2024-02-07 | 529.00 | 532.00 | 526.00 | 530.00 | 475.91 | 1,041,952 |
| 2024-02-06 | 531.00 | 533.00 | 526.00 | 529.00 | 475.01 | 1,650,290 |
| 2024-02-05 | 525.00 | 530.00 | 524.00 | 527.00 | 473.22 | 1,466,369 |
| 2024-02-02 | 517.00 | 525.00 | 517.00 | 524.00 | 470.52 | 1,307,648 |
| 2024-02-01 | 515.00 | 517.60 | 513.00 | 513.00 | 460.64 | 1,614,568 |
| 2024-01-31 | 519.00 | 521.00 | 514.00 | 516.00 | 463.34 | 1,534,342 |
| 2024-01-30 | 517.00 | 520.04 | 515.00 | 518.00 | 465.13 | 1,256,711 |
| 2024-01-29 | 514.00 | 515.65 | 510.72 | 514.00 | 461.54 | 1,738,680 |
| 2024-01-26 | 510.00 | 513.00 | 509.00 | 512.00 | 459.75 | 770,650 |
| 2024-01-25 | 506.00 | 510.32 | 506.00 | 510.00 | 457.95 | 935,703 |
| 2024-01-24 | 505.00 | 509.10 | 503.70 | 507.00 | 455.26 | 1,014,689 |
| 2024-01-23 | 506.00 | 508.00 | 501.00 | 504.00 | 452.56 | 1,759,001 |
| 2024-01-22 | 505.00 | 507.00 | 501.00 | 503.00 | 451.67 | 1,373,229 |
| 2024-01-19 | 500.00 | 503.00 | 499.00 | 500.00 | 448.97 | 749,997 |
| 2024-01-18 | 494.00 | 498.50 | 493.00 | 497.00 | 446.28 | 964,564 |
| 2024-01-17 | 497.50 | 498.00 | 492.50 | 494.00 | 443.58 | 1,015,410 |
| 2024-01-16 | 499.00 | 502.00 | 496.50 | 501.00 | 449.87 | 967,174 |
| 2024-01-15 | 498.70 | 501.00 | 497.00 | 500.00 | 448.97 | 1,075,424 |
| 2024-01-12 | 498.50 | 501.00 | 496.00 | 498.50 | 447.62 | 717,244 |
| 2024-01-11 | 499.50 | 501.00 | 495.00 | 496.50 | 445.83 | 1,196,584 |
| 2024-01-10 | 498.00 | 501.00 | 495.64 | 499.00 | 448.07 | 1,120,013 |
| 2024-01-09 | 496.00 | 500.00 | 493.21 | 497.50 | 446.73 | 1,338,136 |
| 2024-01-08 | 494.00 | 495.50 | 491.50 | 491.50 | 441.34 | 753,113 |
| 2024-01-05 | 494.00 | 495.71 | 490.00 | 492.00 | 441.79 | 795,964 |
| 2024-01-04 | 496.50 | 498.50 | 494.00 | 497.00 | 446.28 | 902,407 |
| 2024-01-03 | 501.00 | 502.00 | 496.00 | 498.00 | 447.18 | 765,438 |
| 2024-01-02 | 502.00 | 507.00 | 498.99 | 501.00 | 449.87 | 951,325 |
| 2023-12-29 | 503.00 | 506.00 | 502.78 | 503.00 | 451.67 | 426,043 |
| 2023-12-28 | 500.00 | 504.00 | 498.50 | 504.00 | 452.56 | 655,835 |
| 2023-12-27 | 500.00 | 503.00 | 498.50 | 499.50 | 448.52 | 667,774 |
| 2023-12-22 | 497.00 | 499.50 | 496.00 | 497.50 | 446.73 | 386,397 |
| 2023-12-21 | 500.00 | 500.00 | 495.50 | 498.50 | 447.62 | 1,595,334 |
| 2023-12-20 | 501.00 | 504.00 | 499.50 | 503.00 | 451.67 | 908,101 |
| 2023-12-19 | 499.50 | 500.30 | 496.00 | 497.00 | 446.28 | 1,109,112 |
| 2023-12-18 | 498.50 | 499.50 | 495.41 | 499.00 | 448.07 | 1,030,130 |
| 2023-12-15 | 496.50 | 497.50 | 492.19 | 497.00 | 446.28 | 2,150,475 |
| 2023-12-14 | 499.00 | 501.00 | 493.50 | 495.00 | 444.48 | 1,127,349 |
| 2023-12-13 | 495.00 | 497.50 | 491.50 | 495.50 | 444.93 | 980,782 |
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.