JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 459.50 | 459.50 | 452.07 | 455.00 | 382.07 | 360,731 |
| 2022-04-11 | 457.50 | 463.00 | 455.50 | 458.50 | 385.01 | 577,881 |
| 2022-04-08 | 456.50 | 458.50 | 453.50 | 457.00 | 383.75 | 230,319 |
| 2022-04-07 | 453.00 | 456.00 | 451.00 | 451.00 | 378.72 | 309,481 |
| 2022-04-06 | 470.00 | 470.00 | 450.50 | 453.50 | 380.81 | 385,226 |
| 2022-04-05 | 466.00 | 471.50 | 462.00 | 462.50 | 388.37 | 275,861 |
| 2022-04-04 | 465.00 | 469.95 | 464.00 | 466.00 | 391.31 | 392,330 |
| 2022-04-01 | 471.00 | 472.70 | 463.50 | 465.00 | 390.47 | 396,281 |
| 2022-03-31 | 474.00 | 474.00 | 469.00 | 473.00 | 397.19 | 349,454 |
| 2022-03-30 | 474.00 | 474.00 | 471.00 | 474.00 | 398.03 | 499,948 |
| 2022-03-29 | 470.00 | 474.00 | 467.36 | 473.00 | 397.19 | 513,340 |
| 2022-03-28 | 464.00 | 468.22 | 461.84 | 467.00 | 392.15 | 248,090 |
| 2022-03-25 | 459.00 | 463.00 | 457.00 | 461.00 | 387.11 | 309,516 |
| 2022-03-24 | 458.00 | 462.00 | 452.03 | 457.00 | 383.75 | 347,850 |
| 2022-03-23 | 463.00 | 464.00 | 458.10 | 462.00 | 387.95 | 178,289 |
| 2022-03-22 | 462.00 | 463.00 | 457.00 | 462.00 | 387.95 | 376,605 |
| 2022-03-21 | 453.00 | 462.00 | 450.15 | 459.00 | 385.43 | 312,738 |
| 2022-03-18 | 452.00 | 453.00 | 447.00 | 449.00 | 377.04 | 275,534 |
| 2022-03-17 | 450.00 | 451.00 | 444.54 | 451.00 | 378.72 | 245,842 |
| 2022-03-16 | 446.00 | 450.00 | 440.20 | 447.00 | 375.36 | 395,812 |
| 2022-03-15 | 434.00 | 440.00 | 431.00 | 435.00 | 365.28 | 473,187 |
| 2022-03-14 | 440.00 | 440.00 | 433.00 | 439.00 | 368.64 | 251,138 |
| 2022-03-11 | 427.00 | 439.00 | 423.80 | 436.00 | 366.12 | 247,026 |
| 2022-03-10 | 425.00 | 429.00 | 422.34 | 423.00 | 355.20 | 193,814 |
| 2022-03-09 | 423.00 | 425.00 | 418.00 | 422.00 | 354.36 | 248,395 |
| 2022-03-08 | 405.00 | 418.00 | 405.00 | 411.00 | 345.13 | 294,007 |
| 2022-03-07 | 418.00 | 418.84 | 409.00 | 413.00 | 346.81 | 456,723 |
| 2022-03-04 | 437.00 | 438.00 | 419.00 | 422.00 | 354.36 | 411,325 |
| 2022-03-03 | 445.00 | 448.00 | 437.00 | 438.00 | 367.80 | 165,749 |
| 2022-03-02 | 447.00 | 449.36 | 444.03 | 448.00 | 372.64 | 167,762 |
| 2022-03-01 | 449.00 | 452.00 | 444.57 | 445.00 | 370.14 | 325,867 |
| 2022-02-28 | 445.00 | 450.10 | 443.06 | 446.00 | 370.97 | 191,967 |
| 2022-02-25 | 438.00 | 454.24 | 435.29 | 450.00 | 374.30 | 307,137 |
| 2022-02-24 | 431.00 | 436.00 | 422.00 | 434.00 | 360.99 | 443,913 |
| 2022-02-23 | 451.00 | 454.00 | 441.00 | 441.00 | 366.81 | 350,192 |
| 2022-02-22 | 440.00 | 449.00 | 437.08 | 442.00 | 367.65 | 412,569 |
| 2022-02-21 | 453.00 | 455.00 | 445.74 | 451.00 | 375.13 | 226,581 |
| 2022-02-18 | 459.00 | 463.00 | 451.53 | 453.00 | 376.79 | 184,334 |
| 2022-02-17 | 462.00 | 465.00 | 456.00 | 457.00 | 380.12 | 392,511 |
| 2022-02-16 | 461.00 | 464.00 | 458.00 | 458.00 | 380.95 | 178,510 |
| 2022-02-15 | 455.00 | 461.42 | 455.00 | 459.00 | 381.79 | 355,212 |
| 2022-02-14 | 458.00 | 460.00 | 451.00 | 455.00 | 378.46 | 302,939 |
| 2022-02-11 | 468.00 | 468.00 | 461.00 | 463.00 | 385.11 | 254,405 |
| 2022-02-10 | 463.00 | 469.00 | 463.00 | 467.00 | 388.44 | 251,502 |
| 2022-02-09 | 465.00 | 470.00 | 460.20 | 467.00 | 388.44 | 440,478 |
| 2022-02-08 | 456.00 | 462.00 | 456.00 | 460.00 | 382.62 | 248,032 |
| 2022-02-07 | 460.00 | 463.00 | 457.33 | 461.00 | 383.45 | 218,924 |
| 2022-02-04 | 462.00 | 462.00 | 456.47 | 457.00 | 380.12 | 236,960 |
| 2022-02-03 | 461.00 | 464.00 | 457.00 | 458.00 | 380.95 | 195,822 |
| 2022-02-02 | 456.00 | 464.00 | 456.00 | 462.00 | 384.28 | 407,584 |
| 2022-02-01 | 454.00 | 462.00 | 449.00 | 458.00 | 380.95 | 556,755 |
| 2022-01-31 | 451.00 | 453.00 | 448.00 | 453.00 | 376.79 | 272,626 |
| 2022-01-28 | 450.00 | 450.00 | 441.00 | 445.00 | 370.14 | 501,872 |
| 2022-01-27 | 440.00 | 450.00 | 436.00 | 449.00 | 373.47 | 487,700 |
| 2022-01-26 | 445.00 | 448.00 | 443.95 | 444.00 | 369.31 | 763,958 |
| 2022-01-25 | 442.00 | 447.00 | 437.67 | 440.00 | 365.98 | 401,214 |
| 2022-01-24 | 453.00 | 453.00 | 432.60 | 435.00 | 361.82 | 423,851 |
| 2022-01-21 | 455.00 | 455.00 | 447.49 | 452.00 | 375.96 | 567,917 |
| 2022-01-20 | 460.00 | 460.00 | 453.00 | 459.00 | 381.79 | 212,335 |
| 2022-01-19 | 458.00 | 461.00 | 454.55 | 455.00 | 378.46 | 537,917 |
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.