JP Morgan Global Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 612.50 | 613.50 | 604.96 | 605.00 | 605.00 | 1,153,141 |
| 2026-10-15 | 606.50 | 613.50 | 602.00 | 611.50 | 611.50 | 1,672,979 |
| 2026-10-14 | 618.00 | 618.50 | 613.00 | 615.50 | 615.50 | 766,701 |
| 2026-10-13 | 615.00 | 618.50 | 612.50 | 615.00 | 615.00 | 1,182,743 |
| 2026-10-12 | 618.50 | 618.50 | 613.00 | 617.50 | 617.50 | 1,320,290 |
| 2026-10-09 | 613.00 | 616.50 | 612.21 | 612.50 | 612.50 | 612,137 |
| 2026-10-08 | 611.50 | 613.50 | 609.00 | 613.00 | 613.00 | 1,103,536 |
| 2026-10-07 | 617.50 | 619.00 | 612.00 | 613.50 | 613.50 | 692,153 |
| 2026-10-06 | 615.00 | 620.50 | 615.00 | 620.00 | 620.00 | 1,002,714 |
| 2026-10-05 | 613.00 | 615.50 | 608.50 | 614.00 | 614.00 | 972,288 |
| 2026-10-02 | 604.50 | 613.50 | 604.50 | 609.50 | 609.50 | 693,421 |
| 2026-10-01 | 610.00 | 610.50 | 603.72 | 606.00 | 606.00 | 1,452,088 |
| 2026-09-30 | 607.50 | 611.50 | 605.50 | 611.50 | 611.50 | 1,696,555 |
| 2026-09-29 | 607.50 | 612.50 | 605.50 | 606.50 | 606.50 | 1,091,717 |
| 2026-09-28 | 607.50 | 608.50 | 604.00 | 606.50 | 606.50 | 1,060,041 |
| 2026-09-25 | 606.00 | 611.50 | 605.50 | 608.50 | 608.50 | 1,050,742 |
| 2026-09-24 | 603.00 | 606.58 | 600.23 | 603.00 | 603.00 | 1,592,804 |
| 2026-09-23 | 608.50 | 610.00 | 604.65 | 607.50 | 607.50 | 1,030,384 |
| 2026-09-22 | 605.50 | 609.00 | 604.50 | 609.00 | 609.00 | 907,469 |
| 2026-09-21 | 600.00 | 606.00 | 599.00 | 605.00 | 605.00 | 730,261 |
| 2026-09-18 | 601.00 | 601.25 | 594.50 | 594.50 | 594.50 | 955,910 |
| 2026-09-17 | 593.00 | 601.50 | 593.00 | 599.00 | 599.00 | 811,419 |
| 2026-09-16 | 594.00 | 596.50 | 590.50 | 594.00 | 594.00 | 729,338 |
| 2026-09-15 | 587.50 | 594.00 | 587.00 | 591.50 | 591.50 | 1,033,177 |
| 2026-09-14 | 597.00 | 597.00 | 588.01 | 594.50 | 594.50 | 2,161,910 |
| 2026-09-11 | 596.50 | 602.00 | 594.25 | 599.00 | 599.00 | 1,391,687 |
| 2026-09-10 | 602.00 | 602.00 | 594.50 | 594.50 | 594.50 | 656,398 |
| 2026-09-09 | 604.50 | 607.50 | 598.00 | 598.00 | 598.00 | 760,818 |
| 2026-09-08 | 605.50 | 611.50 | 605.50 | 606.50 | 606.50 | 602,529 |
| 2026-09-07 | 613.50 | 617.00 | 610.00 | 610.00 | 610.00 | 610,328 |
| 2026-09-04 | 615.00 | 616.00 | 612.00 | 613.50 | 613.50 | 544,036 |
| 2026-09-03 | 611.50 | 613.50 | 609.00 | 612.00 | 612.00 | 945,631 |
| 2026-09-02 | 609.50 | 612.00 | 605.50 | 611.50 | 611.50 | 761,035 |
| 2026-09-01 | 615.50 | 620.00 | 608.50 | 610.00 | 610.00 | 977,548 |
| 2026-08-28 | 618.50 | 621.50 | 617.00 | 620.00 | 620.00 | 1,425,293 |
| 2026-08-27 | 616.50 | 619.23 | 614.50 | 616.00 | 616.00 | 480,738 |
| 2026-08-26 | 620.50 | 623.00 | 618.50 | 621.50 | 615.30 | 636,147 |
| 2026-08-25 | 619.00 | 621.00 | 615.50 | 618.50 | 612.33 | 521,834 |
| 2026-08-24 | 615.00 | 618.00 | 610.59 | 614.50 | 608.37 | 892,785 |
| 2026-08-21 | 621.00 | 621.00 | 615.00 | 616.00 | 609.85 | 1,008,603 |
| 2026-08-20 | 624.50 | 626.00 | 616.00 | 616.00 | 609.85 | 706,193 |
| 2026-08-19 | 625.00 | 625.00 | 619.50 | 623.50 | 617.28 | 871,274 |
| 2026-08-18 | 630.00 | 630.00 | 621.00 | 623.00 | 616.79 | 785,346 |
| 2026-08-17 | 633.00 | 636.00 | 628.50 | 629.00 | 622.73 | 720,906 |
| 2026-08-14 | 634.50 | 637.50 | 631.50 | 633.00 | 626.69 | 461,835 |
| 2026-08-13 | 635.00 | 637.50 | 633.81 | 634.00 | 627.68 | 882,563 |
| 2026-08-12 | 634.00 | 636.50 | 632.18 | 633.50 | 627.18 | 908,602 |
| 2026-08-11 | 638.00 | 639.50 | 634.00 | 635.50 | 629.16 | 933,966 |
| 2026-08-10 | 638.50 | 640.50 | 636.00 | 637.50 | 631.14 | 970,970 |
| 2026-08-07 | 637.00 | 641.00 | 635.00 | 638.50 | 632.13 | 1,016,629 |
| 2026-08-06 | 630.00 | 638.50 | 630.00 | 636.00 | 629.66 | 684,803 |
| 2026-08-05 | 630.00 | 638.00 | 630.00 | 637.00 | 630.65 | 903,580 |
| 2026-08-04 | 623.50 | 630.50 | 623.00 | 630.50 | 624.21 | 788,744 |
| 2026-08-03 | 617.00 | 623.00 | 614.00 | 623.00 | 616.79 | 623,215 |
| 2026-07-31 | 610.00 | 616.50 | 608.21 | 609.00 | 602.92 | 863,822 |
| 2026-07-30 | 603.00 | 608.00 | 600.50 | 604.00 | 597.97 | 754,126 |
| 2026-07-29 | 611.00 | 611.00 | 604.50 | 607.00 | 600.94 | 878,604 |
| 2026-07-28 | 606.00 | 609.13 | 603.00 | 608.50 | 602.43 | 772,662 |
| 2026-07-27 | 611.00 | 612.50 | 606.00 | 606.00 | 599.95 | 793,009 |
| 2026-07-24 | 603.00 | 608.00 | 599.50 | 604.50 | 598.47 | 859,379 |
Page 1 of 3 · 127 trading daysOlder →
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.