JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 584.00 | 587.00 | 581.50 | 581.50 | 570.14 | 928,307 |
| 2026-04-28 | 590.00 | 590.00 | 582.00 | 582.00 | 570.63 | 1,113,626 |
| 2026-04-27 | 585.00 | 589.00 | 584.50 | 585.50 | 574.06 | 905,446 |
| 2026-04-24 | 585.00 | 589.50 | 581.95 | 584.50 | 573.08 | 974,792 |
| 2026-04-23 | 581.00 | 586.00 | 580.50 | 585.00 | 573.57 | 570,320 |
| 2026-04-22 | 582.00 | 587.50 | 582.00 | 584.00 | 572.59 | 767,479 |
| 2026-04-21 | 583.00 | 588.50 | 582.00 | 585.00 | 573.57 | 1,186,176 |
| 2026-04-20 | 588.50 | 589.00 | 582.00 | 582.00 | 570.63 | 985,647 |
| 2026-04-17 | 583.50 | 591.50 | 581.50 | 591.50 | 579.94 | 1,311,264 |
| 2026-04-16 | 581.00 | 584.00 | 579.50 | 583.00 | 571.61 | 821,774 |
| 2026-04-15 | 578.50 | 581.50 | 576.50 | 578.00 | 566.71 | 1,069,954 |
| 2026-04-14 | 572.50 | 578.50 | 571.50 | 578.50 | 567.20 | 1,341,000 |
| 2026-04-13 | 565.50 | 571.50 | 565.50 | 571.00 | 559.85 | 1,173,221 |
| 2026-04-10 | 568.00 | 571.50 | 567.00 | 570.00 | 558.86 | 1,508,521 |
| 2026-04-09 | 566.50 | 568.00 | 561.50 | 564.50 | 553.47 | 1,194,679 |
| 2026-04-08 | 564.50 | 570.50 | 561.50 | 567.00 | 555.92 | 1,416,109 |
| 2026-04-07 | 549.00 | 557.00 | 540.50 | 550.00 | 539.26 | 1,837,541 |
| 2026-04-02 | 548.00 | 557.00 | 544.00 | 551.00 | 540.24 | 1,744,539 |
| 2026-04-01 | 557.00 | 559.00 | 550.00 | 554.00 | 543.18 | 2,019,211 |
| 2026-03-31 | 535.00 | 546.00 | 534.72 | 542.00 | 531.41 | 1,314,195 |
| 2026-03-30 | 537.00 | 539.00 | 534.00 | 537.00 | 526.51 | 2,968,047 |
| 2026-03-27 | 546.00 | 546.00 | 535.00 | 535.00 | 524.55 | 1,078,341 |
| 2026-03-26 | 546.00 | 550.00 | 545.00 | 546.00 | 535.33 | 614,371 |
| 2026-03-25 | 546.00 | 554.00 | 546.00 | 552.00 | 541.22 | 1,181,130 |
| 2026-03-24 | 543.00 | 549.00 | 541.62 | 544.00 | 533.37 | 902,568 |
| 2026-03-23 | 534.00 | 554.00 | 529.60 | 545.00 | 534.35 | 2,046,776 |
| 2026-03-20 | 550.00 | 551.00 | 543.90 | 544.00 | 533.37 | 1,475,488 |
| 2026-03-19 | 554.00 | 557.73 | 547.00 | 549.00 | 538.28 | 1,103,839 |
| 2026-03-18 | 564.00 | 567.00 | 559.00 | 561.00 | 550.04 | 1,657,833 |
| 2026-03-17 | 561.00 | 566.00 | 558.65 | 564.00 | 552.98 | 1,208,371 |
| 2026-03-16 | 559.00 | 564.00 | 558.00 | 562.00 | 551.02 | 1,316,814 |
| 2026-03-13 | 556.00 | 566.00 | 556.00 | 560.00 | 549.06 | 864,816 |
| 2026-03-12 | 558.00 | 564.00 | 557.00 | 561.00 | 550.04 | 1,586,088 |
| 2026-03-11 | 563.00 | 566.00 | 557.00 | 563.00 | 552.00 | 1,800,777 |
| 2026-03-10 | 561.00 | 566.00 | 557.00 | 564.00 | 552.98 | 2,339,738 |
| 2026-03-09 | 553.00 | 555.00 | 543.26 | 554.00 | 543.18 | 3,044,844 |
| 2026-03-06 | 569.00 | 571.00 | 557.00 | 560.00 | 549.06 | 1,819,840 |
| 2026-03-05 | 572.00 | 574.00 | 567.00 | 568.00 | 556.90 | 1,883,530 |
| 2026-03-04 | 565.00 | 580.00 | 565.00 | 578.00 | 561.07 | 1,800,900 |
| 2026-03-03 | 575.00 | 575.00 | 563.00 | 567.00 | 550.39 | 1,156,277 |
| 2026-03-02 | 580.00 | 582.32 | 575.00 | 578.00 | 561.07 | 1,002,680 |
| 2026-02-27 | 586.00 | 588.00 | 580.00 | 583.00 | 565.92 | 1,142,181 |
| 2026-02-26 | 585.00 | 589.00 | 582.00 | 585.00 | 567.87 | 967,943 |
| 2026-02-25 | 580.00 | 587.00 | 580.00 | 587.00 | 569.81 | 1,378,959 |
| 2026-02-24 | 581.00 | 584.00 | 578.34 | 582.00 | 564.95 | 1,192,450 |
| 2026-02-23 | 582.00 | 586.00 | 577.00 | 580.00 | 563.01 | 1,537,482 |
| 2026-02-20 | 586.00 | 587.00 | 580.00 | 585.00 | 567.87 | 1,552,638 |
| 2026-02-19 | 582.00 | 587.00 | 580.00 | 585.00 | 567.87 | 1,417,337 |
| 2026-02-18 | 577.00 | 586.00 | 577.00 | 584.00 | 566.90 | 1,737,349 |
| 2026-02-17 | 575.00 | 580.00 | 572.00 | 579.00 | 562.04 | 1,168,425 |
| 2026-02-16 | 575.00 | 577.00 | 572.00 | 574.00 | 557.19 | 766,639 |
| 2026-02-13 | 573.00 | 577.00 | 572.00 | 575.00 | 558.16 | 1,026,523 |
| 2026-02-12 | 583.00 | 584.59 | 572.00 | 574.00 | 557.19 | 1,408,086 |
| 2026-02-11 | 580.00 | 585.00 | 576.00 | 581.00 | 563.98 | 1,647,220 |
| 2026-02-10 | 577.00 | 584.00 | 576.85 | 580.00 | 563.01 | 1,433,895 |
| 2026-02-09 | 578.00 | 582.00 | 575.00 | 579.00 | 562.04 | 2,197,936 |
| 2026-02-06 | 569.00 | 578.00 | 565.00 | 576.00 | 559.13 | 1,775,457 |
| 2026-02-05 | 574.00 | 578.00 | 570.00 | 571.00 | 554.28 | 1,228,894 |
| 2026-02-04 | 574.00 | 576.00 | 570.00 | 574.00 | 557.19 | 1,634,272 |
| 2026-02-03 | 583.00 | 585.00 | 574.00 | 574.00 | 557.19 | 1,133,098 |
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.