JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 423.50 | 425.50 | 417.00 | 424.00 | 363.11 | 350,978 |
| 2022-10-05 | 408.00 | 421.50 | 408.00 | 415.50 | 355.83 | 358,362 |
| 2022-10-04 | 405.50 | 421.00 | 400.12 | 416.50 | 356.69 | 1,004,792 |
| 2022-10-03 | 400.50 | 404.38 | 395.50 | 395.50 | 338.70 | 651,809 |
| 2022-09-30 | 399.00 | 410.00 | 398.00 | 408.50 | 349.83 | 1,150,564 |
| 2022-09-29 | 400.00 | 411.00 | 395.00 | 397.50 | 340.41 | 876,340 |
| 2022-09-28 | 412.50 | 412.50 | 395.50 | 410.00 | 351.12 | 736,075 |
| 2022-09-27 | 417.00 | 423.46 | 408.00 | 410.00 | 351.12 | 577,537 |
| 2022-09-26 | 418.00 | 423.05 | 413.43 | 420.50 | 360.11 | 384,469 |
| 2022-09-23 | 414.00 | 419.00 | 414.00 | 415.00 | 355.40 | 461,916 |
| 2022-09-22 | 414.00 | 422.50 | 413.00 | 413.00 | 353.69 | 306,883 |
| 2022-09-21 | 424.00 | 424.50 | 418.33 | 424.00 | 363.11 | 503,395 |
| 2022-09-20 | 419.00 | 427.74 | 414.50 | 417.00 | 357.11 | 297,457 |
| 2022-09-16 | 417.50 | 425.38 | 417.50 | 417.50 | 357.54 | 1,127,924 |
| 2022-09-15 | 429.00 | 429.00 | 420.00 | 423.50 | 362.68 | 389,970 |
| 2022-09-14 | 425.00 | 432.00 | 422.00 | 422.00 | 361.40 | 538,179 |
| 2022-09-13 | 437.00 | 445.14 | 428.50 | 428.50 | 366.96 | 574,335 |
| 2022-09-12 | 441.54 | 441.54 | 437.00 | 437.00 | 374.24 | 758,754 |
| 2022-09-09 | 425.00 | 434.16 | 425.00 | 433.00 | 370.82 | 920,148 |
| 2022-09-08 | 421.00 | 432.50 | 421.00 | 424.50 | 363.54 | 513,420 |
| 2022-09-07 | 425.00 | 430.00 | 421.48 | 424.50 | 363.54 | 502,986 |
| 2022-09-06 | 424.50 | 434.00 | 421.00 | 428.50 | 366.96 | 755,837 |
| 2022-09-05 | 431.00 | 434.50 | 424.50 | 425.50 | 364.39 | 411,692 |
| 2022-09-02 | 430.50 | 438.50 | 430.50 | 438.00 | 375.10 | 2,653,083 |
| 2022-09-01 | 435.50 | 437.97 | 425.00 | 425.00 | 363.96 | 1,165,067 |
| 2022-08-31 | 448.50 | 457.00 | 439.00 | 439.00 | 372.31 | 577,777 |
| 2022-08-30 | 453.00 | 459.50 | 448.50 | 448.50 | 380.37 | 245,508 |
| 2022-08-26 | 460.00 | 463.00 | 456.00 | 456.00 | 386.73 | 250,106 |
| 2022-08-25 | 449.00 | 460.00 | 449.00 | 458.00 | 388.43 | 385,250 |
| 2022-08-24 | 451.00 | 457.18 | 446.00 | 451.00 | 382.49 | 316,909 |
| 2022-08-23 | 461.00 | 461.00 | 451.00 | 451.50 | 382.92 | 459,584 |
| 2022-08-22 | 466.00 | 466.00 | 457.50 | 457.50 | 388.00 | 1,152,304 |
| 2022-08-19 | 463.00 | 469.50 | 460.88 | 467.00 | 396.06 | 253,883 |
| 2022-08-18 | 460.00 | 466.00 | 460.00 | 464.00 | 393.52 | 376,290 |
| 2022-08-17 | 462.00 | 471.50 | 460.50 | 460.50 | 390.55 | 344,251 |
| 2022-08-16 | 467.50 | 471.50 | 461.50 | 464.50 | 393.94 | 251,563 |
| 2022-08-15 | 462.00 | 466.22 | 454.40 | 463.00 | 392.67 | 296,904 |
| 2022-08-12 | 462.00 | 462.00 | 451.37 | 454.00 | 385.04 | 343,737 |
| 2022-08-11 | 450.50 | 460.00 | 448.63 | 457.50 | 388.00 | 276,791 |
| 2022-08-10 | 445.50 | 454.50 | 444.00 | 452.00 | 383.34 | 278,738 |
| 2022-08-09 | 449.50 | 453.50 | 445.00 | 445.00 | 377.40 | 395,121 |
| 2022-08-08 | 453.00 | 460.00 | 449.50 | 450.00 | 381.64 | 303,511 |
| 2022-08-05 | 448.50 | 460.00 | 448.50 | 452.50 | 383.76 | 329,818 |
| 2022-08-04 | 449.00 | 457.50 | 447.00 | 451.50 | 382.92 | 389,320 |
| 2022-08-03 | 447.50 | 457.00 | 445.70 | 450.00 | 381.64 | 3,278,710 |
| 2022-08-02 | 446.50 | 449.00 | 439.57 | 449.00 | 380.80 | 221,463 |
| 2022-08-01 | 449.50 | 450.00 | 439.06 | 446.00 | 378.25 | 327,564 |
| 2022-07-29 | 442.00 | 449.00 | 438.88 | 446.50 | 378.68 | 155,850 |
| 2022-07-28 | 439.00 | 441.50 | 434.50 | 439.00 | 372.31 | 211,098 |
| 2022-07-27 | 436.00 | 440.50 | 433.05 | 437.00 | 370.62 | 133,971 |
| 2022-07-26 | 440.50 | 440.50 | 432.54 | 435.00 | 368.92 | 165,291 |
| 2022-07-25 | 437.50 | 440.00 | 434.18 | 437.00 | 370.62 | 123,414 |
| 2022-07-22 | 435.00 | 441.50 | 434.88 | 437.00 | 370.62 | 298,021 |
| 2022-07-21 | 431.50 | 440.50 | 428.17 | 436.00 | 369.77 | 182,375 |
| 2022-07-20 | 428.00 | 433.50 | 425.41 | 433.00 | 367.23 | 419,672 |
| 2022-07-19 | 426.00 | 426.50 | 419.67 | 426.50 | 361.71 | 157,022 |
| 2022-07-18 | 428.00 | 428.00 | 420.50 | 421.00 | 357.05 | 220,605 |
| 2022-07-15 | 418.00 | 426.00 | 410.79 | 426.00 | 361.29 | 83,216 |
| 2022-07-14 | 409.50 | 421.50 | 407.00 | 411.50 | 348.99 | 127,635 |
| 2022-07-13 | 412.00 | 420.50 | 410.09 | 415.00 | 351.96 | 181,844 |
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.