JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 463.00 | 467.50 | 452.70 | 458.00 | 380.95 | 749,483 |
| 2022-01-17 | 460.00 | 464.00 | 458.00 | 462.00 | 384.28 | 247,210 |
| 2022-01-14 | 458.00 | 458.00 | 453.47 | 458.00 | 380.95 | 200,607 |
| 2022-01-13 | 462.00 | 464.00 | 457.00 | 457.00 | 380.12 | 225,784 |
| 2022-01-12 | 461.00 | 463.25 | 459.29 | 460.00 | 382.62 | 269,168 |
| 2022-01-11 | 453.00 | 460.00 | 453.00 | 457.00 | 380.12 | 293,182 |
| 2022-01-10 | 465.00 | 465.00 | 451.00 | 453.00 | 376.79 | 365,791 |
| 2022-01-07 | 461.00 | 461.40 | 458.00 | 459.00 | 381.79 | 290,641 |
| 2022-01-06 | 461.00 | 462.36 | 458.00 | 461.00 | 383.45 | 179,847 |
| 2022-01-05 | 464.00 | 468.00 | 463.78 | 465.00 | 386.78 | 212,123 |
| 2022-01-04 | 469.00 | 471.00 | 465.00 | 465.00 | 386.78 | 633,146 |
| 2021-12-31 | 466.00 | 470.00 | 464.27 | 466.00 | 387.61 | 42,064 |
| 2021-12-30 | 467.00 | 470.00 | 466.00 | 468.00 | 389.27 | 177,340 |
| 2021-12-29 | 469.00 | 469.93 | 465.00 | 468.00 | 389.27 | 209,222 |
| 2021-12-24 | 462.00 | 464.00 | 462.00 | 464.00 | 385.94 | 23,894 |
| 2021-12-23 | 460.00 | 465.00 | 458.18 | 463.00 | 385.11 | 187,260 |
| 2021-12-22 | 458.00 | 460.00 | 456.00 | 458.00 | 380.95 | 112,949 |
| 2021-12-21 | 457.00 | 457.00 | 454.00 | 457.00 | 380.12 | 218,515 |
| 2021-12-20 | 453.00 | 455.00 | 448.00 | 453.00 | 376.79 | 225,934 |
| 2021-12-17 | 458.00 | 460.20 | 455.72 | 457.00 | 380.12 | 252,620 |
| 2021-12-16 | 460.00 | 465.53 | 459.00 | 461.00 | 383.45 | 333,066 |
| 2021-12-15 | 461.00 | 461.00 | 454.00 | 455.00 | 378.46 | 479,655 |
| 2021-12-14 | 463.00 | 464.22 | 457.00 | 458.00 | 380.95 | 340,434 |
| 2021-12-13 | 467.00 | 467.00 | 461.00 | 463.00 | 385.11 | 351,384 |
| 2021-12-10 | 465.00 | 467.00 | 462.44 | 465.00 | 386.78 | 223,246 |
| 2021-12-09 | 466.00 | 468.00 | 462.68 | 466.00 | 387.61 | 622,780 |
| 2021-12-08 | 462.00 | 467.00 | 461.14 | 466.00 | 387.61 | 245,851 |
| 2021-12-07 | 454.00 | 462.00 | 450.50 | 462.00 | 384.28 | 443,944 |
| 2021-12-06 | 448.00 | 451.00 | 445.15 | 451.00 | 375.13 | 196,583 |
| 2021-12-03 | 444.00 | 449.00 | 442.03 | 445.00 | 370.14 | 187,848 |
| 2021-12-02 | 446.00 | 447.11 | 441.34 | 442.00 | 367.65 | 187,840 |
| 2021-12-01 | 446.00 | 449.00 | 443.04 | 449.00 | 373.47 | 307,792 |
| 2021-11-30 | 445.00 | 446.00 | 441.00 | 441.00 | 366.81 | 241,882 |
| 2021-11-29 | 451.00 | 454.00 | 445.00 | 446.00 | 370.97 | 404,852 |
| 2021-11-26 | 460.00 | 460.00 | 446.00 | 446.00 | 370.97 | 262,777 |
| 2021-11-25 | 464.00 | 465.00 | 460.00 | 460.00 | 382.62 | 227,206 |
| 2021-11-24 | 463.00 | 465.00 | 461.23 | 465.00 | 383.25 | 224,282 |
| 2021-11-23 | 463.00 | 465.00 | 460.00 | 460.00 | 379.13 | 187,579 |
| 2021-11-22 | 466.00 | 467.00 | 462.00 | 462.00 | 380.78 | 176,072 |
| 2021-11-19 | 468.00 | 468.00 | 461.00 | 461.00 | 379.95 | 294,013 |
| 2021-11-18 | 470.00 | 470.00 | 466.00 | 467.00 | 384.90 | 117,571 |
| 2021-11-17 | 470.00 | 471.00 | 466.00 | 468.00 | 385.72 | 200,523 |
| 2021-11-16 | 471.00 | 471.00 | 466.98 | 470.00 | 387.37 | 158,325 |
| 2021-11-15 | 468.00 | 470.00 | 467.00 | 468.00 | 385.72 | 231,511 |
| 2021-11-12 | 468.00 | 470.00 | 467.00 | 467.00 | 384.90 | 178,236 |
| 2021-11-11 | 468.00 | 470.00 | 467.00 | 468.00 | 385.72 | 170,186 |
| 2021-11-10 | 467.00 | 475.00 | 464.00 | 470.00 | 387.37 | 198,719 |
| 2021-11-09 | 463.00 | 466.84 | 462.00 | 464.00 | 382.43 | 260,932 |
| 2021-11-08 | 455.00 | 462.00 | 455.00 | 461.00 | 379.95 | 134,232 |
| 2021-11-05 | 455.00 | 458.39 | 455.00 | 457.00 | 376.66 | 186,444 |
| 2021-11-04 | 447.00 | 457.45 | 443.79 | 455.00 | 375.01 | 202,401 |
| 2021-11-03 | 446.00 | 447.00 | 442.00 | 444.00 | 365.94 | 203,873 |
| 2021-11-02 | 442.00 | 448.00 | 440.75 | 447.00 | 368.41 | 284,437 |
| 2021-11-01 | 440.00 | 445.00 | 433.00 | 445.00 | 366.77 | 229,963 |
| 2021-10-29 | 437.00 | 440.00 | 433.00 | 439.00 | 361.82 | 153,847 |
| 2021-10-28 | 441.00 | 441.10 | 437.00 | 439.00 | 361.82 | 129,845 |
| 2021-10-27 | 440.00 | 443.00 | 437.00 | 440.00 | 362.64 | 332,805 |
| 2021-10-26 | 440.00 | 442.45 | 438.00 | 438.00 | 361.00 | 344,115 |
| 2021-10-25 | 444.00 | 447.00 | 438.00 | 438.00 | 361.00 | 302,219 |
| 2021-10-22 | 445.00 | 445.88 | 443.00 | 443.00 | 365.12 | 169,606 |
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.