JPMorgan Emerging Markets Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 137.60 | 137.60 | 136.00 | 137.20 | 131.91 | 1,208,637 |
| 2025-11-04 | 139.00 | 139.00 | 136.23 | 137.60 | 132.30 | 3,601,625 |
| 2025-11-03 | 137.40 | 138.60 | 136.20 | 138.40 | 133.07 | 2,191,801 |
| 2025-10-31 | 136.60 | 137.60 | 136.40 | 136.60 | 131.34 | 1,394,543 |
| 2025-10-30 | 138.20 | 138.40 | 136.00 | 137.00 | 131.72 | 2,552,452 |
| 2025-10-29 | 136.60 | 139.20 | 135.12 | 139.00 | 133.64 | 1,335,832 |
| 2025-10-28 | 136.00 | 136.60 | 135.16 | 136.60 | 131.34 | 2,099,964 |
| 2025-10-27 | 135.80 | 136.40 | 135.20 | 136.20 | 130.95 | 1,736,219 |
| 2025-10-24 | 134.00 | 135.20 | 133.80 | 135.00 | 129.80 | 1,680,614 |
| 2025-10-23 | 132.60 | 134.00 | 132.40 | 133.60 | 128.45 | 1,917,081 |
| 2025-10-22 | 132.40 | 132.80 | 132.00 | 132.20 | 127.11 | 2,716,799 |
| 2025-10-21 | 131.20 | 132.60 | 131.20 | 132.40 | 127.30 | 1,256,106 |
| 2025-10-20 | 129.80 | 132.29 | 128.60 | 132.20 | 127.11 | 1,581,534 |
| 2025-10-17 | 126.20 | 129.40 | 126.20 | 128.60 | 123.64 | 1,943,094 |
| 2025-10-16 | 129.20 | 129.80 | 128.80 | 129.60 | 124.61 | 1,827,456 |
| 2025-10-15 | 127.40 | 129.40 | 127.40 | 129.00 | 124.03 | 1,659,736 |
| 2025-10-14 | 128.20 | 128.40 | 126.60 | 128.00 | 123.07 | 1,453,467 |
| 2025-10-13 | 127.00 | 129.20 | 126.80 | 129.20 | 124.22 | 1,536,461 |
| 2025-10-10 | 130.00 | 130.30 | 126.80 | 126.80 | 121.91 | 1,517,915 |
| 2025-10-09 | 128.80 | 130.60 | 128.80 | 129.80 | 124.80 | 2,041,594 |
| 2025-10-08 | 129.00 | 131.60 | 129.00 | 131.60 | 125.14 | 1,592,514 |
| 2025-10-07 | 129.00 | 131.80 | 129.00 | 131.00 | 124.56 | 1,670,399 |
| 2025-10-06 | 130.40 | 131.00 | 129.60 | 130.60 | 124.18 | 1,071,376 |
| 2025-10-03 | 129.60 | 130.60 | 128.80 | 130.40 | 123.99 | 1,635,479 |
| 2025-10-02 | 128.40 | 130.20 | 128.40 | 129.40 | 123.04 | 4,945,043 |
| 2025-10-01 | 128.20 | 128.80 | 126.80 | 128.40 | 122.09 | 1,853,992 |
| 2025-09-30 | 127.60 | 128.60 | 127.33 | 128.40 | 122.09 | 1,763,404 |
| 2025-09-29 | 127.00 | 128.40 | 126.60 | 128.40 | 122.09 | 2,309,551 |
| 2025-09-26 | 126.40 | 128.00 | 126.40 | 126.40 | 120.19 | 2,203,601 |
| 2025-09-25 | 128.80 | 128.80 | 126.94 | 127.80 | 121.52 | 3,205,042 |
| 2025-09-24 | 128.00 | 128.80 | 127.58 | 128.60 | 122.28 | 1,956,610 |
| 2025-09-23 | 127.20 | 128.00 | 127.12 | 128.00 | 121.71 | 2,668,951 |
| 2025-09-22 | 128.00 | 128.08 | 126.55 | 127.00 | 120.76 | 3,137,458 |
| 2025-09-19 | 127.40 | 128.20 | 127.00 | 127.60 | 121.33 | 2,641,327 |
| 2025-09-18 | 127.00 | 128.10 | 126.58 | 127.80 | 121.52 | 2,151,084 |
| 2025-09-17 | 126.60 | 127.20 | 126.51 | 127.20 | 120.95 | 1,981,075 |
| 2025-09-16 | 126.00 | 126.80 | 125.30 | 126.00 | 119.81 | 2,423,054 |
| 2025-09-15 | 125.00 | 125.80 | 124.60 | 125.60 | 119.43 | 3,487,223 |
| 2025-09-12 | 124.40 | 125.60 | 124.37 | 125.00 | 118.86 | 1,782,622 |
| 2025-09-11 | 124.00 | 124.60 | 123.40 | 124.60 | 118.48 | 2,718,405 |
| 2025-09-10 | 122.40 | 123.80 | 121.00 | 123.80 | 117.72 | 2,014,050 |
| 2025-09-09 | 121.40 | 122.20 | 120.03 | 122.20 | 116.20 | 2,123,575 |
| 2025-09-08 | 120.20 | 121.20 | 119.70 | 120.60 | 114.68 | 1,298,818 |
| 2025-09-05 | 120.20 | 122.00 | 119.60 | 119.80 | 113.91 | 2,372,669 |
| 2025-09-04 | 118.40 | 120.00 | 118.40 | 119.20 | 113.34 | 1,490,130 |
| 2025-09-03 | 120.20 | 120.60 | 119.38 | 119.80 | 113.91 | 1,429,676 |
| 2025-09-02 | 119.80 | 120.60 | 118.60 | 119.40 | 113.53 | 2,719,234 |
| 2025-09-01 | 120.00 | 121.23 | 119.14 | 119.40 | 113.53 | 1,448,503 |
| 2025-08-29 | 119.60 | 120.00 | 119.20 | 119.60 | 113.72 | 1,188,320 |
| 2025-08-28 | 120.60 | 122.20 | 119.45 | 119.60 | 113.72 | 3,255,590 |
| 2025-08-27 | 121.20 | 122.00 | 120.20 | 120.40 | 114.49 | 1,233,064 |
| 2025-08-26 | 121.00 | 122.20 | 121.00 | 121.60 | 115.63 | 1,386,963 |
| 2025-08-22 | 120.40 | 121.60 | 119.80 | 121.60 | 115.63 | 1,327,825 |
| 2025-08-21 | 120.60 | 121.00 | 119.60 | 119.80 | 113.91 | 3,561,234 |
| 2025-08-20 | 119.60 | 121.00 | 119.60 | 120.40 | 114.49 | 1,589,841 |
| 2025-08-19 | 121.60 | 121.80 | 120.60 | 121.40 | 115.44 | 948,041 |
| 2025-08-18 | 121.40 | 121.60 | 120.60 | 121.60 | 115.63 | 1,585,094 |
| 2025-08-15 | 120.20 | 121.40 | 120.20 | 121.00 | 115.06 | 1,445,847 |
| 2025-08-14 | 121.00 | 121.20 | 120.17 | 120.60 | 114.68 | 1,580,539 |
| 2025-08-13 | 119.00 | 121.29 | 119.00 | 121.00 | 115.06 | 1,192,680 |
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.