JPMorgan Emerging Markets Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 145.40 | 147.20 | 143.60 | 147.00 | 142.58 | 1,959,305 |
| 2026-01-30 | 145.40 | 147.40 | 144.80 | 146.80 | 142.39 | 1,281,524 |
| 2026-01-29 | 147.20 | 147.80 | 145.31 | 145.40 | 141.03 | 1,497,678 |
| 2026-01-28 | 147.00 | 147.00 | 146.20 | 146.40 | 142.00 | 1,584,201 |
| 2026-01-27 | 145.60 | 145.80 | 143.60 | 145.80 | 141.42 | 1,678,194 |
| 2026-01-26 | 145.20 | 145.40 | 141.40 | 143.80 | 139.48 | 1,679,551 |
| 2026-01-23 | 146.00 | 146.00 | 142.80 | 144.00 | 139.67 | 1,460,945 |
| 2026-01-22 | 144.80 | 145.60 | 142.87 | 145.40 | 141.03 | 2,953,409 |
| 2026-01-21 | 141.40 | 144.40 | 141.40 | 144.00 | 139.67 | 1,748,025 |
| 2026-01-20 | 143.20 | 143.73 | 141.40 | 142.60 | 138.31 | 1,594,885 |
| 2026-01-19 | 143.00 | 145.00 | 141.70 | 144.00 | 139.67 | 2,858,039 |
| 2026-01-16 | 145.00 | 145.00 | 144.40 | 144.60 | 140.25 | 1,415,011 |
| 2026-01-15 | 141.60 | 144.80 | 141.60 | 144.60 | 140.25 | 1,377,059 |
| 2026-01-14 | 145.00 | 145.00 | 143.20 | 144.20 | 138.64 | 1,774,623 |
| 2026-01-13 | 144.00 | 144.00 | 141.60 | 144.00 | 138.45 | 1,806,493 |
| 2026-01-12 | 142.60 | 144.20 | 142.40 | 143.40 | 137.87 | 1,961,251 |
| 2026-01-09 | 142.20 | 143.40 | 142.20 | 143.00 | 137.49 | 1,678,853 |
| 2026-01-08 | 142.60 | 143.00 | 142.13 | 142.60 | 137.11 | 1,488,515 |
| 2026-01-07 | 142.40 | 143.20 | 141.80 | 142.60 | 137.11 | 1,326,567 |
| 2026-01-06 | 141.80 | 143.80 | 140.00 | 143.40 | 137.87 | 2,031,959 |
| 2026-01-05 | 140.60 | 143.20 | 140.00 | 141.40 | 135.95 | 3,210,894 |
| 2026-01-02 | 137.40 | 140.60 | 137.40 | 139.60 | 134.22 | 1,202,228 |
| 2025-12-31 | 137.00 | 138.20 | 137.00 | 137.40 | 132.11 | 433,919 |
| 2025-12-30 | 132.80 | 137.84 | 132.80 | 137.40 | 132.11 | 544,443 |
| 2025-12-29 | 136.20 | 136.60 | 133.20 | 135.80 | 130.57 | 936,721 |
| 2025-12-24 | 135.20 | 135.60 | 133.40 | 134.00 | 128.84 | 246,561 |
| 2025-12-23 | 136.40 | 136.40 | 132.40 | 134.00 | 128.84 | 844,157 |
| 2025-12-22 | 134.00 | 135.60 | 134.00 | 134.60 | 129.41 | 1,224,665 |
| 2025-12-19 | 135.00 | 136.20 | 133.02 | 134.60 | 129.41 | 1,402,929 |
| 2025-12-18 | 132.40 | 135.00 | 132.00 | 133.40 | 128.26 | 1,675,444 |
| 2025-12-17 | 133.00 | 135.40 | 131.99 | 132.00 | 126.91 | 1,611,353 |
| 2025-12-16 | 135.20 | 135.20 | 132.00 | 132.20 | 127.11 | 977,193 |
| 2025-12-15 | 134.40 | 136.60 | 133.00 | 134.60 | 129.41 | 1,557,860 |
| 2025-12-12 | 133.80 | 136.20 | 133.80 | 134.00 | 128.84 | 1,143,175 |
| 2025-12-11 | 134.80 | 136.40 | 134.11 | 134.40 | 129.22 | 1,428,151 |
| 2025-12-10 | 135.00 | 136.00 | 134.80 | 135.00 | 129.80 | 533,446 |
| 2025-12-09 | 135.80 | 135.80 | 134.16 | 134.40 | 129.22 | 637,639 |
| 2025-12-08 | 136.00 | 136.40 | 134.60 | 134.80 | 129.61 | 775,454 |
| 2025-12-05 | 136.00 | 136.00 | 134.20 | 135.40 | 130.18 | 1,221,343 |
| 2025-12-04 | 136.00 | 136.00 | 133.74 | 134.60 | 129.41 | 607,045 |
| 2025-12-03 | 135.00 | 135.00 | 133.88 | 134.40 | 129.22 | 1,132,299 |
| 2025-12-02 | 131.00 | 135.20 | 131.00 | 135.00 | 129.80 | 1,089,125 |
| 2025-12-01 | 131.00 | 134.60 | 131.00 | 134.00 | 128.84 | 2,462,151 |
| 2025-11-28 | 133.80 | 134.60 | 133.08 | 134.60 | 129.41 | 783,012 |
| 2025-11-27 | 133.80 | 134.40 | 132.40 | 133.40 | 128.26 | 1,050,636 |
| 2025-11-26 | 133.40 | 134.20 | 131.60 | 134.00 | 128.84 | 1,806,877 |
| 2025-11-25 | 132.40 | 132.80 | 131.40 | 132.00 | 126.91 | 1,372,486 |
| 2025-11-24 | 132.60 | 132.60 | 130.80 | 132.00 | 126.91 | 2,196,061 |
| 2025-11-21 | 132.40 | 132.40 | 130.41 | 131.00 | 125.95 | 2,396,083 |
| 2025-11-20 | 133.60 | 135.60 | 133.60 | 134.40 | 129.22 | 1,457,694 |
| 2025-11-19 | 135.60 | 135.60 | 133.40 | 133.40 | 128.26 | 1,265,152 |
| 2025-11-18 | 134.80 | 134.80 | 132.80 | 134.00 | 128.84 | 2,146,209 |
| 2025-11-17 | 135.80 | 136.30 | 134.80 | 135.00 | 129.80 | 1,939,215 |
| 2025-11-14 | 135.80 | 135.80 | 135.80 | 135.80 | 130.57 | 0 |
| 2025-11-13 | 137.60 | 137.80 | 135.60 | 135.80 | 130.57 | 1,680,489 |
| 2025-11-12 | 137.00 | 138.60 | 136.64 | 137.00 | 131.72 | 2,373,043 |
| 2025-11-11 | 137.80 | 137.80 | 135.20 | 137.20 | 131.91 | 2,863,794 |
| 2025-11-10 | 135.40 | 137.40 | 134.40 | 136.00 | 130.76 | 1,208,765 |
| 2025-11-07 | 135.40 | 136.80 | 133.80 | 134.60 | 129.41 | 1,642,368 |
| 2025-11-06 | 137.40 | 138.20 | 135.60 | 136.20 | 130.95 | 1,510,650 |
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.