JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 551.00 | 555.00 | 543.73 | 555.00 | 522.46 | 2,963,166 |
| 2025-05-16 | 553.00 | 556.00 | 550.00 | 552.00 | 519.64 | 604,505 |
| 2025-05-15 | 552.00 | 554.00 | 546.35 | 552.00 | 519.64 | 817,700 |
| 2025-05-14 | 555.00 | 556.00 | 547.00 | 551.00 | 518.69 | 1,097,287 |
| 2025-05-13 | 544.00 | 555.00 | 543.00 | 554.00 | 521.52 | 965,490 |
| 2025-05-12 | 541.00 | 554.00 | 537.25 | 545.00 | 513.05 | 1,511,911 |
| 2025-05-09 | 535.00 | 537.00 | 530.00 | 532.00 | 500.81 | 863,946 |
| 2025-05-08 | 528.00 | 536.00 | 526.00 | 528.00 | 497.04 | 876,505 |
| 2025-05-07 | 524.00 | 529.00 | 522.00 | 524.00 | 493.28 | 951,145 |
| 2025-05-06 | 528.00 | 532.00 | 519.00 | 524.00 | 493.28 | 1,532,296 |
| 2025-05-02 | 525.00 | 532.00 | 523.24 | 528.00 | 497.04 | 1,102,292 |
| 2025-05-01 | 512.00 | 526.00 | 511.00 | 525.00 | 494.22 | 1,010,933 |
| 2025-04-30 | 509.00 | 513.00 | 501.00 | 508.00 | 478.22 | 817,502 |
| 2025-04-29 | 506.00 | 512.00 | 503.00 | 506.00 | 476.33 | 810,436 |
| 2025-04-28 | 513.00 | 517.00 | 507.00 | 507.00 | 477.27 | 862,073 |
| 2025-04-25 | 513.00 | 516.00 | 506.00 | 510.00 | 480.10 | 1,004,264 |
| 2025-04-24 | 503.00 | 509.00 | 496.50 | 505.00 | 475.39 | 947,017 |
| 2025-04-23 | 496.00 | 509.00 | 491.89 | 503.00 | 473.51 | 957,717 |
| 2025-04-22 | 490.00 | 492.50 | 483.08 | 484.50 | 456.09 | 1,342,904 |
| 2025-04-17 | 508.00 | 508.00 | 494.50 | 496.00 | 466.92 | 1,567,990 |
| 2025-04-16 | 514.00 | 514.00 | 496.50 | 507.00 | 477.27 | 1,254,150 |
| 2025-04-15 | 512.00 | 519.00 | 509.00 | 512.00 | 481.98 | 1,710,137 |
| 2025-04-14 | 515.00 | 520.00 | 512.00 | 513.00 | 482.92 | 1,736,002 |
| 2025-04-11 | 506.00 | 515.00 | 502.00 | 507.00 | 477.27 | 1,478,683 |
| 2025-04-10 | 537.00 | 539.00 | 505.00 | 508.00 | 478.22 | 2,691,769 |
| 2025-04-09 | 481.00 | 493.50 | 470.69 | 489.50 | 460.80 | 1,893,778 |
| 2025-04-08 | 489.50 | 511.00 | 485.50 | 501.00 | 471.63 | 2,529,082 |
| 2025-04-07 | 471.00 | 500.00 | 441.50 | 480.00 | 451.86 | 4,110,782 |
| 2025-04-04 | 504.00 | 514.45 | 481.00 | 493.00 | 464.10 | 3,232,654 |
| 2025-04-03 | 517.00 | 521.00 | 504.00 | 509.00 | 479.16 | 2,014,740 |
| 2025-04-02 | 533.00 | 533.00 | 525.00 | 532.00 | 500.81 | 979,243 |
| 2025-04-01 | 527.00 | 534.00 | 526.00 | 532.00 | 500.81 | 1,342,436 |
| 2025-03-31 | 528.00 | 530.00 | 517.00 | 524.00 | 493.28 | 1,737,603 |
| 2025-03-28 | 547.00 | 547.00 | 532.00 | 534.00 | 502.69 | 1,024,318 |
| 2025-03-27 | 547.00 | 547.00 | 540.54 | 542.00 | 510.22 | 1,026,573 |
| 2025-03-26 | 555.00 | 555.00 | 547.88 | 549.00 | 516.81 | 1,067,967 |
| 2025-03-25 | 553.00 | 554.00 | 548.00 | 549.00 | 516.81 | 1,080,580 |
| 2025-03-24 | 547.00 | 552.00 | 544.25 | 547.00 | 514.93 | 1,271,227 |
| 2025-03-21 | 548.00 | 550.00 | 539.60 | 541.00 | 509.28 | 1,560,795 |
| 2025-03-20 | 547.00 | 554.00 | 543.94 | 548.00 | 515.87 | 1,229,568 |
| 2025-03-19 | 547.00 | 555.00 | 543.00 | 546.00 | 513.99 | 1,114,137 |
| 2025-03-18 | 548.00 | 550.00 | 540.00 | 544.00 | 512.11 | 962,479 |
| 2025-03-17 | 547.00 | 551.00 | 542.00 | 544.00 | 512.11 | 908,936 |
| 2025-03-14 | 533.00 | 547.00 | 533.00 | 547.00 | 514.93 | 1,192,078 |
| 2025-03-13 | 534.00 | 539.00 | 533.00 | 536.00 | 504.57 | 1,382,731 |
| 2025-03-12 | 531.00 | 542.12 | 531.00 | 539.00 | 507.40 | 1,828,521 |
| 2025-03-11 | 536.00 | 539.00 | 529.00 | 531.00 | 499.87 | 1,905,530 |
| 2025-03-10 | 544.00 | 547.00 | 533.69 | 535.00 | 503.63 | 2,556,594 |
| 2025-03-07 | 548.00 | 549.00 | 541.00 | 544.00 | 512.11 | 1,869,397 |
| 2025-03-06 | 555.00 | 557.00 | 545.38 | 548.00 | 515.87 | 1,729,588 |
| 2025-03-05 | 562.00 | 567.00 | 553.00 | 554.00 | 516.15 | 2,094,783 |
| 2025-03-04 | 573.00 | 574.00 | 553.00 | 554.00 | 516.15 | 2,054,635 |
| 2025-03-03 | 583.00 | 588.00 | 577.78 | 580.00 | 540.38 | 998,358 |
| 2025-02-28 | 579.00 | 581.27 | 573.32 | 578.00 | 538.51 | 1,400,021 |
| 2025-02-27 | 586.00 | 588.00 | 579.00 | 585.00 | 545.04 | 861,618 |
| 2025-02-26 | 584.00 | 588.00 | 582.00 | 587.00 | 546.90 | 1,159,145 |
| 2025-02-25 | 586.00 | 587.00 | 579.00 | 580.00 | 540.38 | 1,371,189 |
| 2025-02-24 | 593.00 | 593.00 | 584.00 | 587.00 | 546.90 | 1,363,538 |
| 2025-02-21 | 593.00 | 600.00 | 592.46 | 593.00 | 552.49 | 919,762 |
| 2025-02-20 | 601.00 | 602.00 | 594.00 | 594.00 | 553.42 | 720,348 |
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.