JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 429.50 | 435.00 | 423.82 | 429.50 | 371.38 | 641,821 |
| 2022-12-30 | 424.00 | 427.00 | 423.16 | 426.00 | 368.35 | 109,330 |
| 2022-12-29 | 422.00 | 426.00 | 418.41 | 426.00 | 368.35 | 193,331 |
| 2022-12-28 | 425.50 | 426.50 | 420.04 | 423.00 | 365.76 | 252,598 |
| 2022-12-23 | 425.00 | 429.50 | 423.00 | 423.50 | 366.19 | 106,044 |
| 2022-12-22 | 431.00 | 432.50 | 423.00 | 426.00 | 368.35 | 317,384 |
| 2022-12-21 | 424.00 | 427.00 | 416.56 | 426.00 | 368.35 | 488,075 |
| 2022-12-20 | 418.00 | 420.60 | 414.50 | 418.00 | 361.43 | 478,978 |
| 2022-12-19 | 416.00 | 423.60 | 416.00 | 419.50 | 362.73 | 542,466 |
| 2022-12-16 | 424.50 | 424.50 | 414.50 | 414.50 | 358.41 | 531,116 |
| 2022-12-15 | 424.00 | 427.00 | 420.00 | 424.00 | 366.62 | 347,255 |
| 2022-12-14 | 422.00 | 428.57 | 421.50 | 428.00 | 370.08 | 413,100 |
| 2022-12-13 | 420.00 | 430.50 | 418.74 | 425.50 | 367.92 | 888,356 |
| 2022-12-12 | 419.00 | 424.07 | 417.00 | 419.50 | 362.73 | 345,079 |
| 2022-12-09 | 422.50 | 424.00 | 419.00 | 421.00 | 364.03 | 350,666 |
| 2022-12-08 | 425.00 | 428.50 | 421.00 | 421.50 | 364.46 | 444,987 |
| 2022-12-07 | 431.00 | 434.50 | 421.00 | 421.00 | 364.03 | 587,585 |
| 2022-12-06 | 430.00 | 435.50 | 427.00 | 427.00 | 369.22 | 558,695 |
| 2022-12-05 | 432.00 | 446.00 | 432.00 | 434.50 | 375.70 | 398,483 |
| 2022-12-02 | 436.50 | 445.01 | 433.00 | 433.00 | 374.40 | 373,730 |
| 2022-12-01 | 443.00 | 445.25 | 439.00 | 439.50 | 380.02 | 488,153 |
| 2022-11-30 | 439.50 | 441.00 | 436.00 | 437.50 | 378.29 | 439,091 |
| 2022-11-29 | 442.00 | 443.50 | 433.86 | 435.00 | 376.13 | 476,904 |
| 2022-11-28 | 437.00 | 441.50 | 434.50 | 437.00 | 377.86 | 818,807 |
| 2022-11-25 | 439.00 | 441.00 | 435.50 | 441.00 | 381.32 | 346,108 |
| 2022-11-24 | 441.00 | 443.00 | 436.50 | 438.00 | 378.73 | 422,742 |
| 2022-11-23 | 446.00 | 450.49 | 442.50 | 443.50 | 379.81 | 536,940 |
| 2022-11-22 | 447.50 | 447.50 | 443.00 | 445.50 | 381.52 | 493,896 |
| 2022-11-21 | 440.00 | 450.00 | 440.00 | 444.00 | 380.24 | 499,723 |
| 2022-11-18 | 442.00 | 446.50 | 440.50 | 440.50 | 377.24 | 433,115 |
| 2022-11-17 | 448.00 | 449.73 | 440.00 | 441.00 | 377.67 | 316,308 |
| 2022-11-16 | 453.50 | 456.00 | 444.00 | 445.00 | 381.09 | 774,780 |
| 2022-11-15 | 458.00 | 458.00 | 449.10 | 450.50 | 385.80 | 539,961 |
| 2022-11-14 | 450.00 | 457.50 | 445.00 | 452.50 | 387.52 | 632,654 |
| 2022-11-11 | 445.00 | 458.87 | 441.09 | 452.00 | 387.09 | 720,409 |
| 2022-11-10 | 432.00 | 450.00 | 428.08 | 450.00 | 385.37 | 986,696 |
| 2022-11-09 | 432.00 | 436.66 | 428.32 | 431.50 | 369.53 | 548,922 |
| 2022-11-08 | 434.00 | 437.09 | 426.50 | 431.50 | 369.53 | 674,308 |
| 2022-11-07 | 424.00 | 435.59 | 424.00 | 431.50 | 369.53 | 558,601 |
| 2022-11-04 | 434.50 | 434.50 | 424.66 | 427.50 | 366.11 | 597,230 |
| 2022-11-03 | 428.00 | 428.78 | 420.50 | 425.00 | 363.96 | 523,486 |
| 2022-11-02 | 432.00 | 432.60 | 424.88 | 428.00 | 366.53 | 441,259 |
| 2022-11-01 | 426.00 | 434.00 | 425.00 | 428.50 | 366.96 | 582,545 |
| 2022-10-31 | 425.00 | 425.00 | 418.72 | 422.50 | 361.82 | 647,477 |
| 2022-10-28 | 418.50 | 424.00 | 417.30 | 423.50 | 362.68 | 427,862 |
| 2022-10-27 | 429.50 | 429.57 | 422.00 | 426.50 | 365.25 | 335,807 |
| 2022-10-26 | 425.00 | 430.50 | 422.00 | 426.00 | 364.82 | 478,564 |
| 2022-10-25 | 418.00 | 431.08 | 414.99 | 426.00 | 364.82 | 633,268 |
| 2022-10-24 | 410.50 | 422.00 | 407.99 | 419.50 | 359.25 | 313,134 |
| 2022-10-21 | 411.00 | 417.50 | 407.50 | 412.00 | 352.83 | 406,872 |
| 2022-10-20 | 409.00 | 419.50 | 406.97 | 414.00 | 354.54 | 742,678 |
| 2022-10-19 | 414.50 | 422.50 | 411.50 | 411.50 | 352.40 | 488,861 |
| 2022-10-18 | 417.00 | 421.00 | 410.50 | 413.00 | 353.69 | 443,571 |
| 2022-10-17 | 408.00 | 412.32 | 404.05 | 407.50 | 348.98 | 625,675 |
| 2022-10-14 | 411.00 | 415.50 | 403.00 | 404.00 | 345.98 | 839,628 |
| 2022-10-13 | 407.50 | 412.50 | 394.00 | 401.00 | 343.41 | 616,323 |
| 2022-10-12 | 414.00 | 417.34 | 400.00 | 406.00 | 347.69 | 570,555 |
| 2022-10-11 | 405.50 | 417.38 | 405.00 | 407.00 | 348.55 | 658,893 |
| 2022-10-10 | 411.00 | 422.25 | 407.00 | 413.50 | 354.12 | 381,576 |
| 2022-10-07 | 416.50 | 424.84 | 416.00 | 417.50 | 357.54 | 588,044 |
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.