JPMorgan Emerging Markets Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	153.00	156.60	153.00	154.80	151.41	1,901,070
2026-04-28	154.20	156.00	153.80	153.80	150.43	1,455,103
2026-04-27	158.00	158.00	154.40	155.40	152.00	990,024
2026-04-24	153.60	157.00	153.60	156.20	152.78	1,522,603
2026-04-23	154.80	156.84	153.20	154.60	151.21	977,439
2026-04-22	155.00	155.82	154.20	155.00	151.60	1,039,275
2026-04-21	157.60	157.60	154.20	155.20	151.80	1,086,772
2026-04-20	157.40	157.64	154.20	154.20	150.82	995,827
2026-04-17	153.40	157.60	153.37	157.60	154.15	1,579,513
2026-04-16	152.40	154.20	152.40	154.20	150.82	881,597
2026-04-15	152.00	153.80	150.60	152.60	149.26	1,577,842
2026-04-14	149.40	152.60	147.80	152.60	149.26	2,273,731
2026-04-13	149.20	149.60	147.80	149.40	146.13	1,884,491
2026-04-10	149.00	150.28	148.40	150.20	146.91	1,650,626
2026-04-09	150.20	150.89	147.60	148.40	145.15	1,976,234
2026-04-08	150.00	152.60	148.60	151.40	146.85	2,971,062
2026-04-07	143.80	145.72	142.20	144.40	140.06	2,041,178
2026-04-02	143.20	144.40	141.44	143.00	138.70	1,941,144
2026-04-01	143.20	146.40	142.35	145.40	141.03	1,859,963
2026-03-31	142.60	142.60	137.40	140.00	135.79	3,109,452
2026-03-30	138.80	141.20	138.80	139.20	135.02	2,734,444
2026-03-27	142.60	142.60	140.00	140.60	136.37	1,504,072
2026-03-26	143.60	144.40	141.12	142.00	137.73	2,852,346
2026-03-25	143.00	144.60	140.60	144.60	140.25	2,282,172
2026-03-24	143.00	143.69	140.60	141.80	137.54	2,482,176
2026-03-23	140.00	145.40	137.80	142.20	137.93	3,040,987
2026-03-20	142.20	145.80	141.60	141.60	137.34	2,104,787
2026-03-19	147.40	147.40	142.60	143.40	139.09	1,456,420
2026-03-18	148.00	150.40	147.20	147.20	142.78	1,741,754
2026-03-17	146.80	148.80	145.99	148.20	143.75	2,084,003
2026-03-16	145.60	147.67	142.60	146.20	141.81	1,361,759
2026-03-13	142.60	146.20	142.60	145.00	140.64	1,399,937
2026-03-12	145.40	147.00	143.00	144.00	139.67	3,036,246
2026-03-11	146.00	147.20	144.50	146.60	142.19	2,174,093
2026-03-10	144.20	147.00	144.00	147.00	142.58	1,867,229
2026-03-09	142.20	142.20	138.40	142.00	137.73	2,509,067
2026-03-06	143.40	146.00	142.00	143.40	139.09	2,773,484
2026-03-05	147.00	149.20	144.40	144.40	140.06	1,422,505
2026-03-04	142.80	147.20	142.80	146.60	142.19	2,133,579
2026-03-03	153.00	153.00	143.20	144.40	140.06	2,908,593
2026-03-02	153.40	153.40	151.80	152.00	147.43	1,574,127
2026-02-27	152.40	155.20	152.40	155.20	150.54	1,997,077
2026-02-26	153.80	155.60	152.87	153.40	148.79	1,984,001
2026-02-25	152.60	154.20	152.11	153.40	148.79	1,910,139
2026-02-24	150.00	152.00	148.00	151.80	147.24	2,968,686
2026-02-23	150.40	151.40	149.42	150.00	145.49	2,176,784
2026-02-20	151.00	151.20	148.71	150.60	146.07	2,594,508
2026-02-19	149.60	151.00	148.81	149.40	144.91	1,616,547
2026-02-18	149.00	150.00	148.60	149.80	145.30	3,244,694
2026-02-17	147.60	149.00	146.40	149.00	144.52	2,228,226
2026-02-16	147.60	148.40	147.20	147.60	143.16	1,712,870
2026-02-13	144.80	147.60	144.80	146.80	142.39	3,034,746
2026-02-12	147.60	149.20	146.60	146.60	142.19	2,539,434
2026-02-11	147.40	148.60	146.25	147.00	142.58	4,461,688
2026-02-10	146.00	147.60	145.68	147.00	142.58	2,100,268
2026-02-09	147.00	148.40	144.80	146.00	141.61	2,433,309
2026-02-06	143.60	145.00	143.60	145.00	140.64	2,218,073
2026-02-05	145.00	146.20	143.40	143.80	139.48	5,525,021
2026-02-04	148.00	148.40	145.20	145.60	141.22	1,503,026
2026-02-03	146.40	148.00	146.20	146.80	142.39	2,644,823

← NewerPage 3 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0188 GBP
2026-07-09	0.0188 GBP
2026-04-09	0.0126 GBP
2026-01-15	0.0126 GBP
2025-10-09	0.0145 GBP
2025-03-13	0.0065 GBP
2024-10-10	0.0130 GBP
2024-03-14	0.0060 GBP
2023-10-05	0.0107 GBP
2023-03-16	0.0058 GBP
2022-10-13	0.0083 GBP
2022-03-10	0.0052 GBP
2021-10-07	0.0083 GBP
2021-03-11	0.0052 GBP
2020-10-08	0.0900 GBP
2020-03-12	0.0520 GBP
2019-10-17	0.0900 GBP
2019-03-14	0.0500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.