JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 572.00 | 584.00 | 570.00 | 584.00 | 566.90 | 1,776,980 |
| 2026-01-30 | 569.00 | 578.00 | 569.00 | 577.00 | 560.10 | 1,710,786 |
| 2026-01-29 | 579.00 | 579.00 | 568.90 | 570.00 | 553.31 | 1,075,393 |
| 2026-01-28 | 580.00 | 584.00 | 577.00 | 577.00 | 560.10 | 1,414,604 |
| 2026-01-27 | 583.00 | 583.00 | 577.00 | 579.00 | 562.04 | 879,183 |
| 2026-01-26 | 581.00 | 581.00 | 576.00 | 579.00 | 562.04 | 1,346,445 |
| 2026-01-23 | 580.00 | 583.84 | 577.00 | 583.00 | 565.92 | 1,500,252 |
| 2026-01-22 | 582.00 | 586.00 | 580.00 | 582.00 | 564.95 | 1,432,332 |
| 2026-01-21 | 573.00 | 581.00 | 573.00 | 580.00 | 563.01 | 1,962,643 |
| 2026-01-20 | 575.00 | 578.00 | 569.00 | 578.00 | 561.07 | 1,952,351 |
| 2026-01-19 | 580.00 | 583.00 | 577.00 | 577.00 | 560.10 | 1,068,891 |
| 2026-01-16 | 588.00 | 590.00 | 586.00 | 589.00 | 571.75 | 1,426,574 |
| 2026-01-15 | 582.00 | 590.00 | 582.00 | 588.00 | 570.78 | 1,064,894 |
| 2026-01-14 | 582.00 | 585.00 | 581.00 | 582.00 | 564.95 | 1,331,502 |
| 2026-01-13 | 584.00 | 585.00 | 580.00 | 584.00 | 566.90 | 1,214,668 |
| 2026-01-12 | 584.00 | 585.40 | 578.00 | 584.00 | 566.90 | 1,198,148 |
| 2026-01-09 | 584.00 | 587.00 | 579.00 | 585.00 | 567.87 | 851,579 |
| 2026-01-08 | 580.00 | 584.00 | 579.00 | 581.00 | 563.98 | 651,861 |
| 2026-01-07 | 582.00 | 583.00 | 578.00 | 583.00 | 565.92 | 1,624,650 |
| 2026-01-06 | 576.00 | 580.00 | 573.00 | 580.00 | 563.01 | 1,720,077 |
| 2026-01-05 | 580.00 | 580.00 | 574.00 | 577.00 | 560.10 | 1,440,561 |
| 2026-01-02 | 574.00 | 581.00 | 571.00 | 573.00 | 556.22 | 1,088,883 |
| 2025-12-31 | 571.00 | 576.00 | 571.00 | 574.00 | 557.19 | 688,134 |
| 2025-12-30 | 570.00 | 574.00 | 568.75 | 574.00 | 557.19 | 1,561,744 |
| 2025-12-29 | 570.00 | 572.00 | 565.01 | 572.00 | 555.25 | 1,511,946 |
| 2025-12-24 | 569.00 | 571.00 | 566.00 | 566.00 | 549.42 | 479,946 |
| 2025-12-23 | 565.00 | 572.00 | 565.00 | 570.00 | 553.31 | 1,571,501 |
| 2025-12-22 | 566.00 | 570.00 | 566.00 | 566.00 | 549.42 | 770,757 |
| 2025-12-19 | 565.00 | 569.00 | 562.00 | 569.00 | 552.33 | 1,785,389 |
| 2025-12-18 | 562.00 | 568.00 | 561.00 | 567.00 | 550.39 | 1,339,850 |
| 2025-12-17 | 568.00 | 570.00 | 561.00 | 561.00 | 544.57 | 1,458,764 |
| 2025-12-16 | 566.00 | 568.00 | 563.00 | 564.00 | 547.48 | 941,780 |
| 2025-12-15 | 568.00 | 572.00 | 567.00 | 570.00 | 553.31 | 1,140,409 |
| 2025-12-12 | 569.00 | 574.00 | 566.00 | 568.00 | 551.36 | 706,501 |
| 2025-12-11 | 566.00 | 569.00 | 563.00 | 566.00 | 549.42 | 764,599 |
| 2025-12-10 | 567.00 | 570.00 | 566.00 | 568.00 | 551.36 | 960,311 |
| 2025-12-09 | 569.00 | 572.36 | 568.00 | 569.00 | 552.33 | 743,673 |
| 2025-12-08 | 568.00 | 573.00 | 568.00 | 572.00 | 555.25 | 952,282 |
| 2025-12-05 | 572.00 | 572.50 | 567.00 | 570.00 | 553.31 | 734,146 |
| 2025-12-04 | 567.00 | 571.00 | 566.00 | 568.00 | 551.36 | 544,630 |
| 2025-12-03 | 572.00 | 572.00 | 565.57 | 569.00 | 552.33 | 928,306 |
| 2025-12-02 | 569.00 | 574.00 | 569.00 | 572.00 | 555.25 | 1,597,212 |
| 2025-12-01 | 569.00 | 574.00 | 566.00 | 570.00 | 553.31 | 1,011,111 |
| 2025-11-28 | 573.00 | 575.00 | 570.00 | 574.00 | 557.19 | 492,413 |
| 2025-11-27 | 571.00 | 573.00 | 568.00 | 571.00 | 554.28 | 708,914 |
| 2025-11-26 | 569.00 | 572.05 | 567.00 | 572.00 | 555.25 | 808,708 |
| 2025-11-25 | 560.00 | 567.00 | 560.00 | 566.00 | 549.42 | 1,159,779 |
| 2025-11-24 | 564.00 | 566.00 | 558.00 | 563.00 | 546.51 | 1,869,239 |
| 2025-11-21 | 555.00 | 560.00 | 549.46 | 558.00 | 541.66 | 1,373,518 |
| 2025-11-20 | 561.00 | 569.00 | 561.00 | 564.00 | 547.48 | 1,732,861 |
| 2025-11-19 | 562.00 | 569.00 | 559.00 | 566.00 | 543.84 | 1,889,613 |
| 2025-11-18 | 564.00 | 569.00 | 559.00 | 561.00 | 539.04 | 2,903,489 |
| 2025-11-17 | 576.00 | 580.00 | 571.00 | 571.00 | 548.65 | 1,447,170 |
| 2025-11-14 | 573.00 | 577.00 | 565.00 | 577.00 | 554.41 | 2,031,280 |
| 2025-11-13 | 582.00 | 585.00 | 577.00 | 577.00 | 554.41 | 1,562,170 |
| 2025-11-12 | 582.00 | 588.00 | 581.00 | 582.00 | 559.21 | 1,697,606 |
| 2025-11-11 | 576.00 | 579.00 | 573.00 | 579.00 | 556.33 | 1,968,005 |
| 2025-11-10 | 571.00 | 576.00 | 570.00 | 570.00 | 547.68 | 1,334,711 |
| 2025-11-07 | 573.00 | 574.00 | 561.43 | 562.00 | 540.00 | 1,451,885 |
| 2025-11-06 | 581.00 | 582.00 | 572.00 | 572.00 | 549.61 | 1,157,520 |
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.