JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 600.00 | 602.00 | 596.00 | 599.00 | 558.08 | 1,028,857 |
| 2025-02-18 | 601.00 | 603.00 | 596.00 | 600.00 | 559.01 | 916,599 |
| 2025-02-17 | 603.00 | 603.00 | 596.91 | 601.00 | 559.94 | 799,596 |
| 2025-02-14 | 603.00 | 605.00 | 596.00 | 597.00 | 556.22 | 693,436 |
| 2025-02-13 | 605.00 | 605.00 | 598.94 | 600.00 | 559.01 | 1,064,518 |
| 2025-02-12 | 607.00 | 609.00 | 601.00 | 602.00 | 560.87 | 1,532,446 |
| 2025-02-11 | 608.00 | 611.00 | 605.00 | 607.00 | 565.53 | 1,232,070 |
| 2025-02-10 | 603.55 | 608.00 | 602.00 | 606.00 | 564.60 | 1,761,592 |
| 2025-02-07 | 610.00 | 614.00 | 603.00 | 603.00 | 561.81 | 1,524,072 |
| 2025-02-06 | 602.00 | 610.00 | 602.00 | 609.00 | 567.40 | 1,027,807 |
| 2025-02-05 | 599.00 | 601.00 | 593.43 | 600.00 | 559.01 | 1,052,708 |
| 2025-02-04 | 600.00 | 602.00 | 594.00 | 599.00 | 558.08 | 1,084,835 |
| 2025-02-03 | 595.00 | 600.00 | 592.00 | 598.00 | 557.15 | 1,860,742 |
| 2025-01-31 | 603.00 | 610.00 | 602.00 | 609.00 | 567.40 | 896,175 |
| 2025-01-30 | 601.00 | 603.16 | 599.30 | 601.00 | 559.94 | 774,209 |
| 2025-01-29 | 602.00 | 606.00 | 599.00 | 599.00 | 558.08 | 1,350,565 |
| 2025-01-28 | 598.00 | 602.00 | 595.39 | 596.00 | 555.28 | 1,003,995 |
| 2025-01-27 | 601.00 | 601.00 | 580.67 | 594.00 | 553.42 | 1,799,906 |
| 2025-01-24 | 613.00 | 614.00 | 607.00 | 607.00 | 565.53 | 943,639 |
| 2025-01-23 | 608.00 | 612.00 | 604.00 | 610.00 | 568.33 | 949,549 |
| 2025-01-22 | 605.00 | 610.00 | 605.00 | 607.00 | 565.53 | 1,108,458 |
| 2025-01-21 | 604.00 | 606.00 | 601.00 | 602.00 | 560.87 | 1,068,455 |
| 2025-01-20 | 605.00 | 608.00 | 602.00 | 602.00 | 560.87 | 1,068,791 |
| 2025-01-17 | 601.00 | 606.00 | 600.00 | 605.00 | 563.67 | 1,261,512 |
| 2025-01-16 | 600.00 | 605.00 | 599.00 | 603.00 | 561.81 | 1,156,587 |
| 2025-01-15 | 591.00 | 599.00 | 586.70 | 599.00 | 558.08 | 1,065,827 |
| 2025-01-14 | 586.00 | 595.00 | 584.98 | 589.00 | 548.76 | 1,157,981 |
| 2025-01-13 | 582.00 | 587.00 | 578.56 | 584.00 | 544.10 | 1,377,896 |
| 2025-01-10 | 585.00 | 590.00 | 580.00 | 581.00 | 541.31 | 1,082,537 |
| 2025-01-09 | 584.00 | 587.00 | 582.56 | 585.00 | 545.04 | 1,250,252 |
| 2025-01-08 | 585.00 | 588.00 | 581.00 | 581.00 | 541.31 | 1,910,748 |
| 2025-01-07 | 590.00 | 591.24 | 582.00 | 583.00 | 543.17 | 1,912,256 |
| 2025-01-06 | 587.00 | 592.00 | 587.00 | 589.00 | 548.76 | 1,018,473 |
| 2025-01-03 | 586.00 | 590.00 | 584.00 | 587.00 | 546.90 | 696,864 |
| 2025-01-02 | 581.00 | 588.00 | 580.00 | 588.00 | 547.83 | 782,384 |
| 2024-12-31 | 578.00 | 584.00 | 577.00 | 581.00 | 541.31 | 216,441 |
| 2024-12-30 | 584.00 | 585.00 | 577.39 | 581.00 | 541.31 | 744,747 |
| 2024-12-27 | 589.00 | 590.00 | 582.00 | 585.00 | 545.04 | 469,052 |
| 2024-12-24 | 585.00 | 586.00 | 575.83 | 586.00 | 545.97 | 371,803 |
| 2024-12-23 | 577.00 | 583.00 | 577.00 | 579.00 | 539.45 | 541,063 |
| 2024-12-20 | 578.00 | 581.01 | 569.00 | 580.00 | 540.38 | 1,889,699 |
| 2024-12-19 | 580.00 | 580.00 | 574.30 | 577.00 | 537.58 | 1,648,992 |
| 2024-12-18 | 589.00 | 591.00 | 585.91 | 588.00 | 547.83 | 1,496,994 |
| 2024-12-17 | 590.00 | 590.00 | 585.00 | 586.00 | 545.97 | 1,094,140 |
| 2024-12-16 | 594.00 | 595.00 | 590.00 | 591.00 | 550.63 | 981,749 |
| 2024-12-13 | 596.00 | 596.43 | 592.00 | 592.00 | 551.56 | 1,556,841 |
| 2024-12-12 | 594.00 | 596.00 | 590.00 | 594.00 | 553.42 | 771,656 |
| 2024-12-11 | 588.00 | 594.05 | 588.00 | 594.00 | 553.42 | 1,484,936 |
| 2024-12-10 | 591.00 | 594.00 | 589.98 | 592.00 | 551.56 | 850,770 |
| 2024-12-09 | 596.00 | 596.00 | 590.00 | 592.00 | 551.56 | 851,461 |
| 2024-12-06 | 594.00 | 597.00 | 593.00 | 595.00 | 554.35 | 758,874 |
| 2024-12-05 | 597.00 | 597.00 | 593.00 | 594.00 | 553.42 | 1,098,416 |
| 2024-12-04 | 598.00 | 599.42 | 595.00 | 595.00 | 554.35 | 1,196,560 |
| 2024-12-03 | 598.00 | 599.00 | 595.00 | 596.00 | 555.28 | 1,088,075 |
| 2024-12-02 | 591.00 | 598.00 | 588.00 | 595.00 | 554.35 | 956,163 |
| 2024-11-29 | 587.00 | 591.00 | 585.00 | 591.00 | 550.63 | 675,379 |
| 2024-11-28 | 588.00 | 591.00 | 587.00 | 590.00 | 549.69 | 820,917 |
| 2024-11-27 | 593.00 | 594.00 | 587.90 | 589.00 | 548.76 | 1,710,406 |
| 2024-11-26 | 593.00 | 593.00 | 587.96 | 591.00 | 550.63 | 836,136 |
| 2024-11-25 | 591.00 | 593.00 | 588.44 | 592.00 | 551.56 | 1,125,616 |
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.