JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 491.00 | 494.00 | 490.00 | 492.00 | 441.79 | 1,068,963 |
| 2023-12-11 | 491.00 | 492.50 | 488.50 | 490.50 | 440.44 | 1,348,731 |
| 2023-12-08 | 487.00 | 491.50 | 485.50 | 489.50 | 439.54 | 580,525 |
| 2023-12-07 | 484.00 | 488.00 | 482.50 | 486.00 | 436.40 | 568,663 |
| 2023-12-06 | 487.00 | 488.50 | 484.50 | 485.00 | 435.50 | 1,009,389 |
| 2023-12-05 | 479.50 | 485.50 | 478.62 | 485.00 | 435.50 | 1,112,526 |
| 2023-12-04 | 480.00 | 484.27 | 479.00 | 482.00 | 432.81 | 946,709 |
| 2023-12-01 | 483.00 | 488.00 | 481.92 | 482.00 | 432.81 | 980,305 |
| 2023-11-30 | 484.00 | 484.00 | 480.00 | 481.00 | 431.91 | 1,276,398 |
| 2023-11-29 | 482.50 | 484.50 | 480.00 | 481.50 | 432.36 | 801,176 |
| 2023-11-28 | 485.00 | 485.00 | 481.50 | 481.50 | 432.36 | 605,184 |
| 2023-11-27 | 484.50 | 486.65 | 482.00 | 484.50 | 435.05 | 626,566 |
| 2023-11-24 | 488.50 | 490.34 | 484.50 | 484.50 | 435.05 | 1,082,269 |
| 2023-11-23 | 488.00 | 490.50 | 485.00 | 487.50 | 437.75 | 612,522 |
| 2023-11-22 | 489.00 | 494.00 | 488.48 | 493.00 | 438.55 | 1,091,649 |
| 2023-11-21 | 491.00 | 493.00 | 488.00 | 488.00 | 434.10 | 649,940 |
| 2023-11-20 | 490.50 | 492.50 | 488.50 | 492.00 | 437.66 | 640,912 |
| 2023-11-17 | 490.00 | 491.50 | 487.50 | 490.50 | 436.32 | 656,211 |
| 2023-11-16 | 492.00 | 492.00 | 485.50 | 486.00 | 432.32 | 710,644 |
| 2023-11-15 | 489.00 | 493.50 | 488.00 | 490.00 | 435.88 | 1,552,501 |
| 2023-11-14 | 488.00 | 490.50 | 486.00 | 490.50 | 436.32 | 1,494,670 |
| 2023-11-13 | 486.00 | 488.50 | 485.21 | 488.00 | 434.10 | 823,048 |
| 2023-11-10 | 481.50 | 485.50 | 480.15 | 485.50 | 431.87 | 662,756 |
| 2023-11-09 | 482.00 | 484.00 | 479.00 | 484.00 | 430.54 | 637,140 |
| 2023-11-08 | 480.50 | 483.50 | 478.00 | 482.00 | 428.76 | 1,025,446 |
| 2023-11-07 | 475.50 | 480.62 | 475.50 | 480.50 | 427.43 | 585,536 |
| 2023-11-06 | 479.00 | 480.00 | 474.50 | 475.50 | 422.98 | 703,538 |
| 2023-11-03 | 478.00 | 479.50 | 475.58 | 479.00 | 426.09 | 627,378 |
| 2023-11-02 | 472.00 | 478.00 | 471.00 | 478.00 | 425.20 | 724,872 |
| 2023-11-01 | 467.00 | 470.59 | 463.36 | 468.50 | 416.75 | 505,331 |
| 2023-10-31 | 463.50 | 465.50 | 461.13 | 465.00 | 413.64 | 498,403 |
| 2023-10-30 | 458.00 | 464.00 | 458.00 | 461.50 | 410.53 | 401,199 |
| 2023-10-27 | 458.00 | 462.00 | 457.00 | 457.00 | 406.52 | 513,366 |
| 2023-10-26 | 458.00 | 462.50 | 458.00 | 460.00 | 409.19 | 658,459 |
| 2023-10-25 | 462.50 | 466.00 | 460.00 | 463.00 | 411.86 | 625,868 |
| 2023-10-24 | 459.50 | 465.00 | 458.00 | 463.50 | 412.30 | 524,777 |
| 2023-10-23 | 465.00 | 465.00 | 458.00 | 459.00 | 408.30 | 417,505 |
| 2023-10-20 | 469.00 | 470.50 | 462.50 | 463.00 | 411.86 | 514,460 |
| 2023-10-19 | 471.00 | 473.00 | 467.50 | 471.00 | 418.98 | 566,984 |
| 2023-10-18 | 475.00 | 477.50 | 472.50 | 473.00 | 420.76 | 665,088 |
| 2023-10-17 | 474.00 | 477.50 | 472.50 | 476.00 | 423.42 | 468,468 |
| 2023-10-16 | 473.00 | 475.50 | 467.50 | 472.50 | 420.31 | 760,969 |
| 2023-10-13 | 472.50 | 475.50 | 470.00 | 470.00 | 418.09 | 720,998 |
| 2023-10-12 | 472.00 | 475.00 | 470.15 | 473.50 | 421.20 | 713,048 |
| 2023-10-11 | 470.00 | 472.00 | 467.50 | 468.50 | 416.75 | 704,228 |
| 2023-10-10 | 468.50 | 472.00 | 467.34 | 472.00 | 419.87 | 1,425,003 |
| 2023-10-09 | 463.00 | 466.63 | 462.50 | 464.00 | 412.75 | 868,472 |
| 2023-10-06 | 460.50 | 464.00 | 458.77 | 462.50 | 411.42 | 827,634 |
| 2023-10-05 | 463.50 | 468.50 | 459.00 | 461.00 | 410.08 | 667,076 |
| 2023-10-04 | 461.50 | 462.50 | 459.00 | 460.00 | 409.19 | 1,183,251 |
| 2023-10-03 | 465.50 | 469.22 | 462.00 | 464.00 | 412.75 | 1,058,480 |
| 2023-10-02 | 468.50 | 469.50 | 463.50 | 465.00 | 413.64 | 452,881 |
| 2023-09-29 | 466.00 | 471.00 | 465.50 | 465.50 | 414.08 | 846,384 |
| 2023-09-28 | 467.00 | 468.00 | 463.00 | 466.50 | 414.97 | 391,010 |
| 2023-09-27 | 468.00 | 469.00 | 465.36 | 467.50 | 415.86 | 503,804 |
| 2023-09-26 | 468.50 | 472.00 | 465.99 | 467.00 | 415.42 | 630,047 |
| 2023-09-25 | 470.00 | 471.50 | 467.00 | 470.00 | 418.09 | 406,521 |
| 2023-09-22 | 469.00 | 471.50 | 467.83 | 471.00 | 418.98 | 1,220,413 |
| 2023-09-21 | 470.00 | 476.00 | 469.50 | 471.00 | 418.98 | 665,327 |
| 2023-09-20 | 473.00 | 481.50 | 473.00 | 474.50 | 422.09 | 837,208 |
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.