JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 476.50 | 478.00 | 472.00 | 472.00 | 419.87 | 726,320 |
| 2023-09-18 | 478.00 | 480.50 | 474.70 | 476.00 | 423.42 | 629,072 |
| 2023-09-15 | 482.50 | 484.00 | 479.00 | 479.00 | 426.09 | 1,117,378 |
| 2023-09-14 | 476.00 | 482.00 | 473.33 | 482.00 | 428.76 | 1,527,008 |
| 2023-09-13 | 472.00 | 475.00 | 471.50 | 474.00 | 421.64 | 752,856 |
| 2023-09-12 | 472.50 | 476.00 | 471.50 | 475.00 | 422.53 | 851,163 |
| 2023-09-11 | 472.00 | 474.00 | 470.50 | 472.00 | 419.87 | 536,731 |
| 2023-09-08 | 472.00 | 473.00 | 468.48 | 472.50 | 420.31 | 522,239 |
| 2023-09-07 | 469.00 | 472.50 | 468.50 | 471.50 | 419.42 | 561,751 |
| 2023-09-06 | 472.00 | 472.50 | 467.50 | 471.50 | 419.42 | 431,699 |
| 2023-09-05 | 468.00 | 473.50 | 468.00 | 472.00 | 419.87 | 565,383 |
| 2023-09-04 | 471.50 | 472.50 | 468.50 | 470.00 | 418.09 | 662,914 |
| 2023-09-01 | 469.00 | 471.50 | 466.50 | 470.00 | 418.09 | 763,331 |
| 2023-08-31 | 471.00 | 471.00 | 465.00 | 468.50 | 416.75 | 934,197 |
| 2023-08-30 | 472.00 | 475.50 | 470.00 | 472.50 | 416.21 | 491,781 |
| 2023-08-29 | 470.00 | 473.50 | 469.00 | 472.50 | 416.21 | 599,646 |
| 2023-08-25 | 466.00 | 470.00 | 463.50 | 464.50 | 409.16 | 475,704 |
| 2023-08-24 | 468.00 | 471.00 | 465.50 | 466.00 | 410.48 | 889,515 |
| 2023-08-23 | 464.00 | 467.00 | 462.26 | 464.00 | 408.72 | 447,549 |
| 2023-08-22 | 460.50 | 465.50 | 460.00 | 460.00 | 405.20 | 405,491 |
| 2023-08-21 | 456.50 | 462.00 | 456.50 | 458.00 | 403.44 | 552,898 |
| 2023-08-18 | 461.50 | 465.00 | 455.50 | 456.00 | 401.68 | 630,816 |
| 2023-08-17 | 464.00 | 466.00 | 461.00 | 461.00 | 406.08 | 797,325 |
| 2023-08-16 | 473.50 | 473.50 | 464.50 | 465.50 | 410.04 | 683,316 |
| 2023-08-15 | 472.50 | 474.00 | 466.98 | 467.50 | 411.81 | 578,485 |
| 2023-08-14 | 472.00 | 473.00 | 469.45 | 472.50 | 416.21 | 621,062 |
| 2023-08-11 | 474.50 | 475.50 | 469.50 | 471.00 | 414.89 | 565,185 |
| 2023-08-10 | 477.00 | 477.00 | 471.50 | 475.00 | 418.41 | 769,746 |
| 2023-08-09 | 472.50 | 478.00 | 471.50 | 474.00 | 417.53 | 480,480 |
| 2023-08-08 | 474.00 | 478.00 | 469.50 | 469.50 | 413.57 | 705,208 |
| 2023-08-07 | 477.00 | 478.50 | 472.38 | 475.00 | 418.41 | 895,519 |
| 2023-08-04 | 475.00 | 477.00 | 472.00 | 477.00 | 420.17 | 589,470 |
| 2023-08-03 | 473.50 | 475.00 | 470.14 | 473.00 | 416.65 | 636,953 |
| 2023-08-02 | 476.00 | 476.50 | 469.50 | 475.00 | 418.41 | 689,475 |
| 2023-08-01 | 479.00 | 480.00 | 476.50 | 479.00 | 421.94 | 387,984 |
| 2023-07-31 | 476.00 | 479.00 | 472.50 | 478.50 | 421.49 | 510,611 |
| 2023-07-28 | 478.00 | 479.00 | 474.50 | 476.00 | 419.29 | 409,544 |
| 2023-07-27 | 474.00 | 478.15 | 471.00 | 476.50 | 419.73 | 776,874 |
| 2023-07-26 | 471.00 | 475.00 | 469.50 | 471.00 | 414.89 | 451,546 |
| 2023-07-25 | 470.00 | 473.50 | 467.50 | 472.00 | 415.77 | 2,208,926 |
| 2023-07-24 | 469.00 | 473.00 | 468.50 | 470.00 | 414.01 | 653,687 |
| 2023-07-21 | 473.50 | 477.50 | 470.50 | 471.50 | 415.33 | 769,671 |
| 2023-07-20 | 476.50 | 478.50 | 474.00 | 475.50 | 418.85 | 581,290 |
| 2023-07-19 | 470.00 | 479.00 | 468.00 | 479.00 | 421.94 | 819,233 |
| 2023-07-18 | 464.50 | 467.50 | 462.00 | 464.50 | 409.16 | 509,273 |
| 2023-07-17 | 462.00 | 465.50 | 460.86 | 463.50 | 408.28 | 532,122 |
| 2023-07-14 | 461.50 | 466.00 | 461.50 | 463.50 | 408.28 | 764,384 |
| 2023-07-13 | 461.00 | 465.00 | 458.30 | 461.50 | 406.52 | 479,657 |
| 2023-07-12 | 456.00 | 464.00 | 456.00 | 464.00 | 408.72 | 843,927 |
| 2023-07-11 | 459.00 | 460.50 | 454.50 | 456.00 | 401.68 | 1,046,116 |
| 2023-07-10 | 459.50 | 460.50 | 456.47 | 457.00 | 402.56 | 668,546 |
| 2023-07-07 | 458.00 | 461.00 | 458.00 | 460.50 | 405.64 | 616,718 |
| 2023-07-06 | 468.00 | 469.00 | 458.00 | 458.00 | 403.44 | 515,466 |
| 2023-07-05 | 467.00 | 469.50 | 461.50 | 468.00 | 412.25 | 570,750 |
| 2023-07-04 | 469.00 | 471.50 | 467.88 | 468.50 | 412.69 | 307,627 |
| 2023-07-03 | 469.00 | 470.50 | 466.00 | 470.00 | 414.01 | 614,743 |
| 2023-06-30 | 465.00 | 468.35 | 465.00 | 466.00 | 410.48 | 579,836 |
| 2023-06-29 | 467.00 | 468.50 | 464.00 | 465.50 | 410.04 | 639,216 |
| 2023-06-28 | 462.50 | 468.00 | 460.50 | 468.00 | 412.25 | 704,615 |
| 2023-06-27 | 460.00 | 462.00 | 458.08 | 459.00 | 404.32 | 574,817 |
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.