JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 576.00 | 578.00 | 571.00 | 574.00 | 545.97 | 800,311 |
| 2025-08-11 | 570.00 | 578.00 | 570.00 | 576.00 | 547.88 | 985,861 |
| 2025-08-08 | 567.00 | 570.00 | 565.00 | 570.00 | 542.17 | 787,025 |
| 2025-08-07 | 565.00 | 572.00 | 565.00 | 568.00 | 540.27 | 1,221,250 |
| 2025-08-06 | 565.00 | 569.00 | 562.00 | 565.00 | 537.41 | 593,873 |
| 2025-08-05 | 566.00 | 570.38 | 560.00 | 565.00 | 537.41 | 1,369,638 |
| 2025-08-04 | 565.00 | 568.00 | 563.00 | 564.00 | 536.46 | 783,113 |
| 2025-08-01 | 570.00 | 571.18 | 560.50 | 563.00 | 535.51 | 1,069,108 |
| 2025-07-31 | 577.00 | 583.00 | 574.00 | 577.00 | 548.83 | 1,087,585 |
| 2025-07-30 | 571.00 | 572.00 | 567.00 | 572.00 | 544.07 | 1,538,339 |
| 2025-07-29 | 572.00 | 575.00 | 569.00 | 572.00 | 544.07 | 1,735,922 |
| 2025-07-28 | 579.00 | 580.00 | 569.00 | 571.00 | 543.12 | 860,129 |
| 2025-07-25 | 571.00 | 574.00 | 569.00 | 572.00 | 544.07 | 746,593 |
| 2025-07-24 | 570.00 | 573.00 | 566.00 | 572.00 | 544.07 | 704,092 |
| 2025-07-23 | 563.00 | 568.00 | 562.00 | 565.00 | 537.41 | 1,155,004 |
| 2025-07-22 | 562.00 | 568.00 | 561.00 | 562.00 | 534.56 | 1,043,539 |
| 2025-07-21 | 562.47 | 566.00 | 560.00 | 566.00 | 538.36 | 1,151,686 |
| 2025-07-18 | 563.00 | 565.00 | 560.00 | 562.00 | 534.56 | 951,013 |
| 2025-07-17 | 558.00 | 563.00 | 553.00 | 561.00 | 533.61 | 798,865 |
| 2025-07-16 | 558.00 | 560.00 | 552.00 | 556.00 | 528.85 | 1,767,413 |
| 2025-07-15 | 558.00 | 563.00 | 557.00 | 557.00 | 529.80 | 762,380 |
| 2025-07-14 | 551.00 | 559.00 | 551.00 | 557.00 | 529.80 | 1,215,113 |
| 2025-07-11 | 552.00 | 557.00 | 550.00 | 556.00 | 528.85 | 906,336 |
| 2025-07-10 | 552.00 | 555.00 | 549.00 | 554.00 | 526.95 | 640,110 |
| 2025-07-09 | 550.00 | 553.00 | 547.00 | 549.00 | 522.19 | 774,804 |
| 2025-07-08 | 545.00 | 551.00 | 545.00 | 548.00 | 521.24 | 913,396 |
| 2025-07-07 | 547.00 | 552.00 | 545.00 | 545.00 | 518.39 | 1,277,119 |
| 2025-07-04 | 551.00 | 554.00 | 546.00 | 547.00 | 520.29 | 567,446 |
| 2025-07-03 | 550.00 | 554.00 | 548.00 | 551.00 | 524.10 | 605,783 |
| 2025-07-02 | 548.00 | 553.00 | 543.00 | 549.00 | 522.19 | 1,198,068 |
| 2025-07-01 | 546.00 | 548.00 | 543.00 | 548.00 | 521.24 | 917,259 |
| 2025-06-30 | 547.00 | 550.00 | 545.00 | 547.00 | 520.29 | 693,945 |
| 2025-06-27 | 539.00 | 548.00 | 538.00 | 547.00 | 520.29 | 971,996 |
| 2025-06-26 | 538.00 | 541.00 | 534.00 | 540.00 | 513.63 | 884,471 |
| 2025-06-25 | 538.00 | 541.00 | 534.00 | 539.00 | 512.68 | 1,471,511 |
| 2025-06-24 | 532.00 | 539.00 | 531.00 | 535.00 | 508.88 | 1,446,899 |
| 2025-06-23 | 530.00 | 534.00 | 528.00 | 528.00 | 502.22 | 1,565,065 |
| 2025-06-20 | 536.00 | 538.00 | 529.88 | 530.00 | 504.12 | 1,376,760 |
| 2025-06-19 | 530.00 | 537.00 | 528.00 | 532.00 | 506.02 | 1,741,507 |
| 2025-06-18 | 534.00 | 538.00 | 534.00 | 534.00 | 507.93 | 818,240 |
| 2025-06-17 | 531.00 | 537.00 | 530.00 | 535.00 | 508.88 | 1,199,925 |
| 2025-06-16 | 531.00 | 538.00 | 529.00 | 536.00 | 509.83 | 1,155,648 |
| 2025-06-13 | 527.00 | 536.00 | 527.00 | 531.00 | 505.07 | 1,126,796 |
| 2025-06-12 | 537.00 | 541.00 | 534.00 | 535.00 | 508.88 | 1,162,328 |
| 2025-06-11 | 537.00 | 548.03 | 536.00 | 540.00 | 513.63 | 1,452,141 |
| 2025-06-10 | 532.00 | 540.06 | 531.00 | 535.00 | 508.88 | 1,110,910 |
| 2025-06-09 | 533.00 | 539.00 | 525.25 | 532.00 | 506.02 | 896,427 |
| 2025-06-06 | 530.00 | 538.00 | 530.00 | 534.00 | 507.93 | 928,494 |
| 2025-06-05 | 532.00 | 538.00 | 527.96 | 531.00 | 505.07 | 1,017,898 |
| 2025-06-04 | 530.00 | 536.00 | 530.00 | 534.00 | 507.93 | 1,063,758 |
| 2025-06-03 | 525.00 | 531.00 | 518.00 | 530.00 | 504.12 | 3,793,957 |
| 2025-06-02 | 524.00 | 526.00 | 517.03 | 519.00 | 493.66 | 5,005,281 |
| 2025-05-30 | 534.00 | 535.00 | 523.89 | 524.00 | 498.42 | 2,939,195 |
| 2025-05-29 | 549.00 | 549.00 | 529.00 | 531.00 | 505.07 | 1,423,515 |
| 2025-05-28 | 533.00 | 543.00 | 533.00 | 539.00 | 512.68 | 744,311 |
| 2025-05-27 | 533.00 | 539.00 | 529.25 | 538.00 | 511.73 | 742,898 |
| 2025-05-23 | 535.00 | 540.00 | 522.45 | 531.00 | 505.07 | 711,215 |
| 2025-05-22 | 545.00 | 553.41 | 536.00 | 537.00 | 510.78 | 865,575 |
| 2025-05-21 | 555.00 | 555.00 | 547.00 | 553.00 | 520.58 | 944,673 |
| 2025-05-20 | 554.00 | 559.00 | 552.00 | 555.00 | 522.46 | 798,513 |
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.