JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 586.00 | 592.00 | 586.00 | 588.00 | 547.83 | 1,313,097 |
| 2024-11-21 | 577.00 | 585.00 | 576.00 | 585.00 | 545.04 | 2,004,790 |
| 2024-11-20 | 587.00 | 590.00 | 581.00 | 585.00 | 539.72 | 1,126,349 |
| 2024-11-19 | 586.00 | 589.00 | 580.00 | 583.00 | 537.88 | 788,449 |
| 2024-11-18 | 586.00 | 589.00 | 582.00 | 584.00 | 538.80 | 1,205,727 |
| 2024-11-15 | 590.00 | 592.00 | 586.00 | 587.00 | 541.57 | 1,050,477 |
| 2024-11-14 | 591.00 | 595.00 | 590.00 | 594.00 | 548.03 | 1,391,657 |
| 2024-11-13 | 592.00 | 593.00 | 588.00 | 591.00 | 545.26 | 1,047,926 |
| 2024-11-12 | 588.00 | 593.00 | 585.84 | 590.00 | 544.34 | 2,004,223 |
| 2024-11-11 | 590.00 | 591.00 | 588.00 | 589.00 | 543.41 | 1,476,841 |
| 2024-11-08 | 588.00 | 590.00 | 585.00 | 587.00 | 541.57 | 933,184 |
| 2024-11-07 | 582.00 | 587.00 | 580.00 | 587.00 | 541.57 | 1,147,755 |
| 2024-11-06 | 577.00 | 584.59 | 577.00 | 580.00 | 535.11 | 1,838,832 |
| 2024-11-05 | 566.00 | 568.00 | 564.00 | 564.00 | 520.35 | 951,602 |
| 2024-11-04 | 568.00 | 572.00 | 566.00 | 566.00 | 522.20 | 698,497 |
| 2024-11-01 | 568.00 | 570.00 | 563.26 | 568.00 | 524.04 | 720,309 |
| 2024-10-31 | 569.00 | 571.00 | 564.00 | 568.00 | 524.04 | 1,328,781 |
| 2024-10-30 | 574.00 | 578.00 | 572.00 | 574.00 | 529.58 | 1,190,378 |
| 2024-10-29 | 577.00 | 579.00 | 571.79 | 572.00 | 527.73 | 1,746,944 |
| 2024-10-28 | 578.00 | 581.00 | 572.00 | 575.00 | 530.50 | 1,464,738 |
| 2024-10-25 | 578.00 | 580.00 | 573.00 | 580.00 | 535.11 | 1,280,123 |
| 2024-10-24 | 579.00 | 579.00 | 575.00 | 577.00 | 532.34 | 2,403,108 |
| 2024-10-23 | 581.00 | 582.00 | 575.00 | 578.00 | 533.27 | 1,446,047 |
| 2024-10-22 | 579.00 | 581.00 | 575.00 | 576.00 | 531.42 | 1,786,456 |
| 2024-10-21 | 581.00 | 582.00 | 576.00 | 580.00 | 535.11 | 1,319,120 |
| 2024-10-18 | 577.00 | 580.00 | 576.00 | 580.00 | 535.11 | 1,062,905 |
| 2024-10-17 | 574.00 | 581.00 | 574.00 | 577.00 | 532.34 | 1,193,646 |
| 2024-10-16 | 575.00 | 575.00 | 570.00 | 571.00 | 526.81 | 1,291,237 |
| 2024-10-15 | 580.00 | 580.00 | 569.00 | 572.00 | 527.73 | 1,579,956 |
| 2024-10-14 | 566.00 | 575.00 | 560.67 | 574.00 | 529.58 | 1,526,104 |
| 2024-10-11 | 567.00 | 570.00 | 560.00 | 565.00 | 521.27 | 925,595 |
| 2024-10-10 | 568.00 | 570.00 | 564.60 | 569.00 | 524.96 | 1,116,534 |
| 2024-10-09 | 563.00 | 567.00 | 559.00 | 566.00 | 522.20 | 1,209,362 |
| 2024-10-08 | 562.00 | 565.00 | 559.32 | 562.00 | 518.50 | 952,241 |
| 2024-10-07 | 566.00 | 568.00 | 562.00 | 568.00 | 524.04 | 956,209 |
| 2024-10-04 | 558.00 | 564.37 | 553.00 | 564.00 | 520.35 | 815,911 |
| 2024-10-03 | 554.00 | 560.00 | 550.00 | 560.00 | 516.66 | 984,528 |
| 2024-10-02 | 551.00 | 553.00 | 544.80 | 553.00 | 510.20 | 727,518 |
| 2024-10-01 | 556.00 | 557.00 | 545.00 | 550.00 | 507.43 | 1,034,202 |
| 2024-09-30 | 550.00 | 557.00 | 545.71 | 553.00 | 510.20 | 1,217,273 |
| 2024-09-27 | 549.00 | 554.00 | 548.64 | 554.00 | 511.12 | 1,060,107 |
| 2024-09-26 | 550.00 | 554.00 | 546.00 | 548.00 | 505.59 | 987,860 |
| 2024-09-25 | 539.00 | 546.00 | 539.00 | 543.00 | 500.98 | 817,420 |
| 2024-09-24 | 547.00 | 551.00 | 537.28 | 544.00 | 501.90 | 921,519 |
| 2024-09-23 | 547.00 | 550.00 | 542.82 | 544.00 | 501.90 | 770,092 |
| 2024-09-20 | 549.00 | 554.00 | 540.52 | 547.00 | 504.67 | 2,935,728 |
| 2024-09-19 | 553.00 | 557.00 | 550.15 | 552.00 | 509.28 | 1,123,937 |
| 2024-09-18 | 550.00 | 553.00 | 547.00 | 548.00 | 505.59 | 1,159,113 |
| 2024-09-17 | 554.00 | 557.00 | 550.00 | 550.00 | 507.43 | 1,351,784 |
| 2024-09-16 | 554.00 | 557.00 | 548.00 | 551.00 | 508.36 | 855,891 |
| 2024-09-13 | 550.00 | 555.00 | 548.80 | 552.00 | 509.28 | 760,049 |
| 2024-09-12 | 546.00 | 556.18 | 545.80 | 546.00 | 503.74 | 816,185 |
| 2024-09-11 | 543.00 | 544.00 | 536.02 | 537.00 | 495.44 | 979,906 |
| 2024-09-10 | 542.00 | 544.00 | 536.12 | 544.00 | 501.90 | 709,371 |
| 2024-09-09 | 535.00 | 541.42 | 531.76 | 537.00 | 495.44 | 739,881 |
| 2024-09-06 | 543.00 | 544.00 | 529.00 | 529.00 | 488.06 | 827,204 |
| 2024-09-05 | 539.00 | 545.00 | 536.00 | 537.00 | 495.44 | 705,484 |
| 2024-09-04 | 538.00 | 541.00 | 525.00 | 539.00 | 497.28 | 1,032,120 |
| 2024-09-03 | 555.00 | 560.00 | 542.00 | 542.00 | 500.05 | 755,958 |
| 2024-09-02 | 558.00 | 560.00 | 551.00 | 551.00 | 508.36 | 1,024,765 |
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.