JPMorgan India Growth & Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 830.00 | 830.00 | 814.43 | 818.00 | 779.93 | 24,672 |
| 2022-10-04 | 826.00 | 831.36 | 814.48 | 830.00 | 791.37 | 29,904 |
| 2022-10-03 | 830.00 | 835.32 | 808.00 | 808.00 | 770.39 | 122,015 |
| 2022-09-30 | 830.00 | 840.00 | 828.00 | 836.00 | 797.09 | 153,332 |
| 2022-09-29 | 862.00 | 862.00 | 832.00 | 832.00 | 793.28 | 332,367 |
| 2022-09-28 | 850.00 | 862.00 | 847.92 | 852.00 | 812.35 | 242,244 |
| 2022-09-27 | 880.00 | 898.00 | 850.00 | 858.00 | 818.07 | 202,547 |
| 2022-09-26 | 874.00 | 896.00 | 864.00 | 892.00 | 850.48 | 1,072,767 |
| 2022-09-23 | 874.00 | 878.00 | 857.68 | 878.00 | 837.14 | 105,703 |
| 2022-09-22 | 874.00 | 874.00 | 857.00 | 862.00 | 821.88 | 134,853 |
| 2022-09-21 | 860.00 | 874.00 | 850.04 | 872.00 | 831.41 | 196,441 |
| 2022-09-20 | 858.00 | 860.00 | 844.00 | 848.00 | 808.53 | 108,561 |
| 2022-09-16 | 848.00 | 858.00 | 836.00 | 840.00 | 800.90 | 499,774 |
| 2022-09-15 | 854.00 | 854.00 | 837.68 | 852.00 | 812.35 | 14,595 |
| 2022-09-14 | 844.00 | 852.79 | 838.00 | 852.00 | 812.35 | 35,879 |
| 2022-09-13 | 850.00 | 858.00 | 840.00 | 840.00 | 800.90 | 66,764 |
| 2022-09-12 | 840.92 | 848.00 | 835.29 | 848.00 | 808.53 | 108,050 |
| 2022-09-09 | 844.00 | 846.00 | 833.44 | 844.00 | 804.72 | 695,588 |
| 2022-09-08 | 834.00 | 846.00 | 827.33 | 846.00 | 806.62 | 172,501 |
| 2022-09-07 | 836.00 | 840.00 | 827.00 | 830.00 | 791.37 | 28,941 |
| 2022-09-06 | 828.00 | 842.00 | 827.76 | 842.00 | 802.81 | 171,598 |
| 2022-09-05 | 822.00 | 836.00 | 822.00 | 830.00 | 791.37 | 46,315 |
| 2022-09-02 | 824.00 | 832.75 | 819.00 | 826.00 | 787.56 | 16,708 |
| 2022-09-01 | 828.00 | 833.12 | 820.00 | 820.00 | 781.83 | 141,081 |
| 2022-08-31 | 830.00 | 834.00 | 820.00 | 828.00 | 789.46 | 25,400 |
| 2022-08-30 | 810.00 | 828.00 | 810.00 | 822.00 | 783.74 | 72,294 |
| 2022-08-26 | 814.00 | 826.00 | 814.00 | 814.00 | 776.11 | 15,710 |
| 2022-08-25 | 828.00 | 828.00 | 811.92 | 812.00 | 774.21 | 69,087 |
| 2022-08-24 | 824.00 | 828.00 | 814.00 | 828.00 | 789.46 | 112,877 |
| 2022-08-23 | 816.00 | 822.00 | 812.00 | 814.00 | 776.11 | 39,213 |
| 2022-08-22 | 810.00 | 822.00 | 810.00 | 822.00 | 783.74 | 36,362 |
| 2022-08-19 | 820.00 | 824.25 | 816.00 | 820.00 | 781.83 | 107,439 |
| 2022-08-18 | 824.00 | 826.00 | 810.00 | 824.00 | 785.65 | 317,780 |
| 2022-08-17 | 816.00 | 826.00 | 814.10 | 820.00 | 781.83 | 30,791 |
| 2022-08-16 | 820.00 | 826.00 | 808.00 | 820.00 | 781.83 | 38,109 |
| 2022-08-15 | 804.00 | 818.00 | 800.65 | 806.00 | 768.49 | 37,697 |
| 2022-08-12 | 804.00 | 812.33 | 801.97 | 802.00 | 764.67 | 8,372 |
| 2022-08-11 | 810.00 | 810.00 | 803.05 | 810.00 | 772.30 | 15,858 |
| 2022-08-10 | 800.00 | 810.00 | 798.63 | 810.00 | 772.30 | 32,643 |
| 2022-08-09 | 802.00 | 806.00 | 798.00 | 802.00 | 764.67 | 8,931 |
| 2022-08-08 | 802.00 | 816.00 | 799.60 | 806.00 | 768.49 | 36,513 |
| 2022-08-05 | 802.00 | 807.65 | 797.80 | 800.00 | 762.77 | 34,241 |
| 2022-08-04 | 802.00 | 808.00 | 796.00 | 802.00 | 764.67 | 22,818 |
| 2022-08-03 | 810.00 | 810.00 | 799.20 | 802.00 | 764.67 | 111,317 |
| 2022-08-02 | 806.00 | 810.00 | 798.00 | 810.00 | 772.30 | 94,754 |
| 2022-08-01 | 806.00 | 806.00 | 800.00 | 800.00 | 762.77 | 229,380 |
| 2022-07-29 | 804.00 | 812.00 | 799.49 | 810.00 | 772.30 | 85,015 |
| 2022-07-28 | 792.00 | 800.00 | 782.00 | 794.00 | 757.04 | 25,027 |
| 2022-07-27 | 790.00 | 794.00 | 782.00 | 786.00 | 749.42 | 8,004 |
| 2022-07-26 | 790.00 | 790.00 | 778.00 | 782.00 | 745.60 | 50,991 |
| 2022-07-25 | 780.00 | 788.00 | 778.00 | 784.00 | 747.51 | 44,265 |
| 2022-07-22 | 790.00 | 795.15 | 779.44 | 788.00 | 751.32 | 37,117 |
| 2022-07-21 | 772.00 | 790.00 | 771.37 | 784.00 | 747.51 | 43,752 |
| 2022-07-20 | 772.00 | 780.00 | 772.00 | 772.00 | 736.07 | 126,907 |
| 2022-07-19 | 774.00 | 776.00 | 766.00 | 768.00 | 732.25 | 16,537 |
| 2022-07-18 | 772.00 | 776.96 | 768.00 | 768.00 | 732.25 | 37,311 |
| 2022-07-15 | 760.00 | 772.00 | 757.29 | 772.00 | 736.07 | 66,493 |
| 2022-07-14 | 758.00 | 764.00 | 756.00 | 758.00 | 722.72 | 39,660 |
| 2022-07-13 | 766.00 | 771.12 | 752.00 | 758.00 | 722.72 | 225,283 |
| 2022-07-12 | 774.00 | 774.00 | 766.88 | 770.00 | 734.16 | 22,866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1108 GBP |
| 2026-04-23 | 0.1108 GBP |
| 2026-01-29 | 0.1108 GBP |
| 2025-11-06 | 0.1108 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.