JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 578.00 | 583.00 | 574.00 | 583.00 | 560.18 | 1,678,977 |
| 2025-11-04 | 580.00 | 583.00 | 574.95 | 580.00 | 557.29 | 1,760,729 |
| 2025-11-03 | 587.00 | 587.00 | 582.00 | 583.00 | 560.18 | 1,337,849 |
| 2025-10-31 | 586.00 | 588.00 | 582.00 | 583.00 | 560.18 | 1,349,367 |
| 2025-10-30 | 588.00 | 588.00 | 582.83 | 585.00 | 562.10 | 1,156,265 |
| 2025-10-29 | 587.00 | 591.00 | 586.00 | 589.00 | 565.94 | 1,549,939 |
| 2025-10-28 | 582.00 | 589.00 | 581.00 | 586.00 | 563.06 | 1,524,789 |
| 2025-10-27 | 584.00 | 585.16 | 580.00 | 583.00 | 560.18 | 1,364,867 |
| 2025-10-24 | 574.00 | 582.00 | 574.00 | 582.00 | 559.21 | 1,297,129 |
| 2025-10-23 | 572.00 | 575.00 | 567.00 | 573.00 | 550.57 | 1,992,479 |
| 2025-10-22 | 575.00 | 577.00 | 571.00 | 572.00 | 549.61 | 1,743,881 |
| 2025-10-21 | 569.00 | 576.00 | 568.00 | 572.00 | 549.61 | 1,317,921 |
| 2025-10-20 | 566.00 | 572.00 | 563.00 | 569.00 | 546.72 | 1,900,282 |
| 2025-10-17 | 563.00 | 566.00 | 556.00 | 563.00 | 540.96 | 2,352,336 |
| 2025-10-16 | 571.00 | 573.14 | 566.00 | 571.00 | 548.65 | 1,605,596 |
| 2025-10-15 | 572.00 | 573.00 | 568.00 | 573.00 | 550.57 | 1,880,523 |
| 2025-10-14 | 565.00 | 572.00 | 559.00 | 571.00 | 548.65 | 2,307,798 |
| 2025-10-13 | 565.00 | 570.00 | 559.36 | 564.00 | 541.92 | 2,729,388 |
| 2025-10-10 | 567.00 | 579.00 | 565.00 | 567.00 | 544.80 | 2,078,158 |
| 2025-10-09 | 582.00 | 586.00 | 574.00 | 578.00 | 555.37 | 2,940,310 |
| 2025-10-08 | 578.00 | 583.00 | 578.00 | 583.00 | 560.18 | 1,846,848 |
| 2025-10-07 | 578.00 | 582.00 | 576.75 | 579.00 | 556.33 | 1,806,386 |
| 2025-10-06 | 581.00 | 581.00 | 575.00 | 578.00 | 555.37 | 1,611,734 |
| 2025-10-03 | 575.00 | 581.00 | 575.00 | 580.00 | 557.29 | 1,386,628 |
| 2025-10-02 | 577.00 | 577.00 | 572.63 | 574.00 | 551.53 | 1,649,787 |
| 2025-10-01 | 572.00 | 574.00 | 566.00 | 572.00 | 549.61 | 2,420,943 |
| 2025-09-30 | 573.00 | 576.00 | 571.42 | 573.00 | 550.57 | 971,440 |
| 2025-09-29 | 576.00 | 578.00 | 570.00 | 577.00 | 554.41 | 1,161,957 |
| 2025-09-26 | 571.00 | 576.00 | 570.00 | 571.00 | 548.65 | 729,420 |
| 2025-09-25 | 575.00 | 575.00 | 568.00 | 571.00 | 548.65 | 709,826 |
| 2025-09-24 | 574.00 | 576.00 | 571.00 | 572.00 | 549.61 | 631,521 |
| 2025-09-23 | 571.00 | 576.00 | 569.00 | 575.00 | 552.49 | 731,521 |
| 2025-09-22 | 567.00 | 573.00 | 567.00 | 572.00 | 549.61 | 1,358,922 |
| 2025-09-19 | 568.00 | 571.00 | 567.00 | 567.00 | 544.80 | 1,176,757 |
| 2025-09-18 | 563.00 | 570.00 | 561.00 | 568.00 | 545.76 | 869,283 |
| 2025-09-17 | 562.00 | 567.00 | 560.00 | 561.00 | 539.04 | 926,375 |
| 2025-09-16 | 564.00 | 567.00 | 560.00 | 564.00 | 541.92 | 1,165,641 |
| 2025-09-15 | 564.00 | 565.00 | 560.00 | 565.00 | 542.88 | 1,146,662 |
| 2025-09-12 | 562.00 | 563.00 | 559.76 | 562.00 | 540.00 | 1,373,451 |
| 2025-09-11 | 563.00 | 564.00 | 560.00 | 561.00 | 539.04 | 1,076,417 |
| 2025-09-10 | 561.00 | 564.00 | 559.00 | 563.00 | 540.96 | 1,317,689 |
| 2025-09-09 | 561.00 | 562.00 | 557.00 | 558.00 | 536.15 | 726,273 |
| 2025-09-08 | 562.00 | 562.00 | 557.78 | 562.00 | 540.00 | 1,248,933 |
| 2025-09-05 | 563.00 | 566.00 | 557.00 | 559.00 | 537.11 | 1,180,338 |
| 2025-09-04 | 558.00 | 564.00 | 556.00 | 564.00 | 541.92 | 1,452,037 |
| 2025-09-03 | 555.00 | 562.00 | 553.00 | 557.00 | 535.19 | 1,566,753 |
| 2025-09-02 | 559.00 | 562.00 | 552.00 | 553.00 | 531.35 | 1,370,659 |
| 2025-09-01 | 566.00 | 567.00 | 558.00 | 558.00 | 536.15 | 1,175,108 |
| 2025-08-29 | 570.00 | 574.99 | 564.00 | 564.00 | 541.92 | 959,555 |
| 2025-08-28 | 567.00 | 569.00 | 566.00 | 567.00 | 544.80 | 1,054,439 |
| 2025-08-27 | 573.00 | 576.00 | 571.00 | 571.00 | 543.12 | 1,379,851 |
| 2025-08-26 | 582.00 | 582.00 | 572.00 | 572.00 | 544.07 | 814,968 |
| 2025-08-22 | 578.00 | 582.00 | 577.00 | 579.00 | 550.73 | 994,644 |
| 2025-08-21 | 583.00 | 583.00 | 577.00 | 580.00 | 551.68 | 850,615 |
| 2025-08-20 | 582.00 | 585.00 | 575.00 | 580.00 | 551.68 | 1,319,482 |
| 2025-08-19 | 582.00 | 586.00 | 581.62 | 585.00 | 556.44 | 876,052 |
| 2025-08-18 | 579.00 | 582.00 | 572.49 | 582.00 | 553.58 | 711,663 |
| 2025-08-15 | 580.00 | 581.00 | 574.00 | 576.00 | 547.88 | 737,038 |
| 2025-08-14 | 577.00 | 578.00 | 573.00 | 578.00 | 549.78 | 849,550 |
| 2025-08-13 | 576.00 | 582.00 | 575.00 | 577.00 | 548.83 | 856,446 |
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.