JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 420.50 | 425.50 | 416.95 | 419.50 | 355.78 | 303,735 |
| 2022-07-11 | 418.00 | 424.50 | 414.05 | 422.00 | 357.90 | 164,931 |
| 2022-07-08 | 418.50 | 422.00 | 412.00 | 419.50 | 355.78 | 70,222 |
| 2022-07-07 | 417.50 | 418.00 | 411.50 | 414.50 | 351.54 | 196,526 |
| 2022-07-06 | 413.00 | 416.00 | 404.78 | 409.00 | 346.87 | 111,475 |
| 2022-07-05 | 415.00 | 415.00 | 400.50 | 402.50 | 341.36 | 268,671 |
| 2022-07-04 | 412.00 | 416.00 | 407.36 | 410.00 | 347.72 | 198,548 |
| 2022-07-01 | 396.50 | 407.00 | 396.50 | 404.50 | 343.06 | 230,271 |
| 2022-06-30 | 409.00 | 410.54 | 395.21 | 396.00 | 335.85 | 375,362 |
| 2022-06-29 | 412.00 | 413.00 | 403.50 | 411.00 | 348.57 | 120,912 |
| 2022-06-28 | 418.00 | 424.50 | 411.07 | 413.50 | 350.69 | 248,023 |
| 2022-06-27 | 412.00 | 420.00 | 402.50 | 418.50 | 354.93 | 188,761 |
| 2022-06-24 | 407.00 | 410.50 | 402.00 | 410.50 | 348.14 | 135,292 |
| 2022-06-23 | 404.00 | 404.50 | 400.24 | 403.50 | 342.21 | 167,858 |
| 2022-06-22 | 397.50 | 402.50 | 394.37 | 398.50 | 337.97 | 187,368 |
| 2022-06-21 | 392.00 | 404.51 | 392.00 | 399.00 | 338.39 | 216,180 |
| 2022-06-20 | 392.50 | 398.50 | 392.50 | 394.50 | 334.57 | 222,516 |
| 2022-06-17 | 397.50 | 404.00 | 386.00 | 386.00 | 327.37 | 464,684 |
| 2022-06-16 | 412.00 | 412.00 | 396.00 | 396.50 | 336.27 | 215,334 |
| 2022-06-15 | 402.00 | 413.36 | 402.00 | 411.00 | 348.57 | 229,032 |
| 2022-06-14 | 417.00 | 417.00 | 402.00 | 402.00 | 340.93 | 630,009 |
| 2022-06-13 | 424.00 | 424.00 | 404.50 | 409.00 | 346.87 | 263,390 |
| 2022-06-10 | 432.50 | 438.00 | 420.50 | 420.50 | 356.62 | 208,945 |
| 2022-06-09 | 444.00 | 445.00 | 438.93 | 440.00 | 373.16 | 170,554 |
| 2022-06-08 | 445.50 | 448.00 | 439.00 | 444.00 | 376.55 | 151,209 |
| 2022-06-07 | 447.00 | 447.00 | 440.00 | 442.50 | 375.28 | 263,919 |
| 2022-06-06 | 443.50 | 448.00 | 437.62 | 441.50 | 374.43 | 270,864 |
| 2022-06-01 | 442.00 | 443.60 | 433.00 | 442.00 | 374.86 | 253,795 |
| 2022-05-31 | 442.00 | 444.50 | 435.50 | 435.50 | 369.35 | 144,287 |
| 2022-05-30 | 438.50 | 442.00 | 433.50 | 442.00 | 374.86 | 316,607 |
| 2022-05-27 | 429.00 | 439.41 | 429.00 | 433.00 | 367.23 | 396,657 |
| 2022-05-26 | 427.50 | 435.00 | 422.85 | 433.00 | 367.23 | 339,694 |
| 2022-05-25 | 434.00 | 434.00 | 428.50 | 429.50 | 360.66 | 197,984 |
| 2022-05-24 | 432.00 | 434.71 | 426.50 | 429.00 | 360.24 | 261,620 |
| 2022-05-23 | 433.00 | 436.50 | 428.67 | 431.00 | 361.92 | 210,830 |
| 2022-05-20 | 435.50 | 438.50 | 428.00 | 429.50 | 360.66 | 307,142 |
| 2022-05-19 | 440.00 | 440.00 | 429.00 | 429.00 | 360.24 | 275,509 |
| 2022-05-18 | 445.00 | 449.00 | 441.56 | 445.00 | 373.68 | 260,872 |
| 2022-05-17 | 441.00 | 444.50 | 439.00 | 440.00 | 369.48 | 439,905 |
| 2022-05-16 | 438.50 | 442.50 | 432.00 | 441.00 | 370.32 | 323,781 |
| 2022-05-13 | 433.50 | 438.00 | 430.18 | 436.00 | 366.12 | 240,757 |
| 2022-05-12 | 434.00 | 434.00 | 425.00 | 430.50 | 361.50 | 395,745 |
| 2022-05-11 | 437.00 | 440.00 | 433.00 | 437.50 | 367.38 | 719,664 |
| 2022-05-10 | 445.00 | 447.50 | 435.00 | 438.00 | 367.80 | 476,927 |
| 2022-05-09 | 444.00 | 451.06 | 440.00 | 440.50 | 369.90 | 262,080 |
| 2022-05-06 | 449.00 | 453.00 | 444.00 | 450.00 | 377.88 | 228,232 |
| 2022-05-05 | 451.00 | 461.00 | 450.00 | 451.50 | 379.14 | 410,975 |
| 2022-05-04 | 451.00 | 453.23 | 446.21 | 447.50 | 375.78 | 217,665 |
| 2022-05-03 | 454.50 | 454.50 | 450.00 | 450.00 | 377.88 | 335,258 |
| 2022-04-29 | 458.00 | 461.50 | 455.00 | 457.00 | 383.75 | 355,891 |
| 2022-04-28 | 453.00 | 456.66 | 453.00 | 453.50 | 380.81 | 308,986 |
| 2022-04-27 | 450.00 | 451.50 | 446.52 | 450.50 | 378.30 | 314,729 |
| 2022-04-26 | 453.50 | 455.50 | 449.00 | 451.00 | 378.72 | 258,672 |
| 2022-04-25 | 450.00 | 450.00 | 443.80 | 449.50 | 377.46 | 278,166 |
| 2022-04-22 | 459.00 | 461.50 | 453.95 | 459.00 | 385.43 | 428,948 |
| 2022-04-21 | 461.00 | 465.00 | 459.33 | 464.00 | 389.63 | 256,207 |
| 2022-04-20 | 454.00 | 462.50 | 454.00 | 460.50 | 386.69 | 372,177 |
| 2022-04-19 | 457.50 | 458.50 | 451.36 | 458.50 | 385.01 | 267,766 |
| 2022-04-14 | 453.50 | 455.50 | 451.65 | 454.50 | 381.65 | 377,230 |
| 2022-04-13 | 455.00 | 455.00 | 451.00 | 451.50 | 379.14 | 299,747 |
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.