JPMorgan Emerging Markets Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 109.40 | 111.00 | 107.80 | 110.80 | 105.36 | 1,378,354 |
| 2025-05-16 | 109.20 | 111.23 | 109.20 | 111.00 | 105.55 | 3,178,361 |
| 2025-05-15 | 110.60 | 111.20 | 109.80 | 111.00 | 105.55 | 1,315,361 |
| 2025-05-14 | 109.60 | 110.60 | 108.60 | 110.60 | 105.17 | 1,326,266 |
| 2025-05-13 | 109.20 | 110.20 | 109.20 | 109.60 | 104.22 | 2,637,407 |
| 2025-05-12 | 106.60 | 110.80 | 106.41 | 109.80 | 104.41 | 1,481,709 |
| 2025-05-09 | 106.20 | 107.40 | 105.28 | 107.00 | 101.74 | 2,462,378 |
| 2025-05-08 | 106.80 | 107.00 | 105.60 | 105.80 | 100.60 | 2,188,426 |
| 2025-05-07 | 105.40 | 106.97 | 105.20 | 105.60 | 100.41 | 1,863,928 |
| 2025-05-06 | 107.00 | 107.60 | 105.69 | 106.60 | 101.36 | 1,313,336 |
| 2025-05-02 | 105.60 | 107.60 | 105.60 | 107.00 | 101.74 | 1,388,580 |
| 2025-05-01 | 104.00 | 105.74 | 104.00 | 104.80 | 99.652 | 1,292,681 |
| 2025-04-30 | 104.40 | 105.80 | 103.75 | 104.00 | 98.891 | 2,279,731 |
| 2025-04-29 | 103.60 | 104.40 | 102.60 | 104.40 | 99.271 | 1,712,271 |
| 2025-04-28 | 102.40 | 104.00 | 102.40 | 103.40 | 98.320 | 1,498,917 |
| 2025-04-25 | 102.20 | 103.20 | 102.00 | 103.20 | 98.130 | 1,331,230 |
| 2025-04-24 | 102.60 | 102.80 | 101.40 | 102.80 | 97.750 | 1,093,538 |
| 2025-04-23 | 100.20 | 103.20 | 100.20 | 102.40 | 97.370 | 1,476,123 |
| 2025-04-22 | 100.00 | 100.00 | 97.783 | 99.400 | 94.517 | 956,094 |
| 2025-04-17 | 98.900 | 99.700 | 97.600 | 98.700 | 93.851 | 1,255,106 |
| 2025-04-16 | 99.200 | 99.500 | 97.500 | 99.000 | 94.137 | 3,012,672 |
| 2025-04-15 | 98.900 | 99.900 | 98.000 | 99.700 | 94.802 | 1,137,838 |
| 2025-04-14 | 99.800 | 99.800 | 97.600 | 99.400 | 94.517 | 1,805,337 |
| 2025-04-11 | 97.200 | 99.200 | 96.670 | 97.600 | 92.805 | 1,208,745 |
| 2025-04-10 | 99.600 | 101.40 | 97.000 | 97.000 | 92.235 | 2,251,906 |
| 2025-04-09 | 94.500 | 95.500 | 93.200 | 95.100 | 90.428 | 1,621,135 |
| 2025-04-08 | 96.900 | 98.400 | 94.800 | 97.100 | 92.330 | 2,216,709 |
| 2025-04-07 | 94.000 | 98.100 | 89.901 | 95.300 | 90.618 | 3,414,477 |
| 2025-04-04 | 100.80 | 102.80 | 95.800 | 96.800 | 92.045 | 2,423,943 |
| 2025-04-03 | 102.60 | 103.00 | 99.800 | 101.40 | 96.419 | 3,683,265 |
| 2025-04-02 | 103.00 | 105.60 | 103.00 | 105.40 | 100.22 | 1,265,217 |
| 2025-04-01 | 104.40 | 105.80 | 104.40 | 105.80 | 100.60 | 1,933,291 |
| 2025-03-31 | 104.40 | 105.00 | 103.80 | 105.00 | 99.842 | 1,047,173 |
| 2025-03-28 | 106.00 | 107.40 | 105.00 | 105.40 | 100.22 | 1,562,705 |
| 2025-03-27 | 107.60 | 107.72 | 106.60 | 107.20 | 101.93 | 1,291,590 |
| 2025-03-26 | 108.80 | 108.80 | 106.80 | 107.20 | 101.93 | 1,266,679 |
| 2025-03-25 | 107.40 | 107.80 | 106.57 | 107.20 | 101.93 | 1,372,415 |
| 2025-03-24 | 106.00 | 108.20 | 106.00 | 107.60 | 102.31 | 2,231,510 |
| 2025-03-21 | 106.20 | 108.60 | 106.20 | 106.60 | 101.36 | 3,008,575 |
| 2025-03-20 | 108.60 | 108.60 | 106.80 | 107.20 | 101.93 | 2,371,959 |
| 2025-03-19 | 107.60 | 108.20 | 107.40 | 108.20 | 102.88 | 1,507,021 |
| 2025-03-18 | 108.80 | 108.80 | 106.00 | 107.80 | 102.50 | 1,072,112 |
| 2025-03-17 | 106.20 | 108.20 | 105.89 | 108.00 | 102.69 | 1,489,961 |
| 2025-03-14 | 105.80 | 107.00 | 105.60 | 107.00 | 101.74 | 900,586 |
| 2025-03-13 | 105.00 | 106.00 | 104.80 | 105.20 | 100.03 | 2,102,090 |
| 2025-03-12 | 105.40 | 107.80 | 105.40 | 106.80 | 100.94 | 822,118 |
| 2025-03-11 | 107.00 | 108.00 | 105.40 | 105.60 | 99.801 | 947,206 |
| 2025-03-10 | 108.00 | 109.20 | 105.80 | 106.00 | 100.18 | 1,751,556 |
| 2025-03-07 | 108.20 | 109.80 | 107.44 | 108.80 | 102.83 | 942,228 |
| 2025-03-06 | 107.20 | 109.60 | 106.60 | 108.60 | 102.64 | 1,645,261 |
| 2025-03-05 | 108.60 | 108.60 | 106.40 | 107.60 | 101.69 | 1,669,679 |
| 2025-03-04 | 107.00 | 108.00 | 106.20 | 106.20 | 100.37 | 1,921,054 |
| 2025-03-03 | 109.00 | 110.09 | 108.00 | 108.60 | 102.64 | 1,402,334 |
| 2025-02-28 | 107.80 | 110.00 | 107.74 | 108.60 | 102.64 | 1,818,966 |
| 2025-02-27 | 111.20 | 112.80 | 109.58 | 110.60 | 104.53 | 1,406,165 |
| 2025-02-26 | 110.80 | 111.80 | 110.73 | 111.80 | 105.66 | 1,775,872 |
| 2025-02-25 | 110.60 | 111.80 | 110.20 | 110.40 | 104.34 | 2,042,579 |
| 2025-02-24 | 113.00 | 113.69 | 110.54 | 111.00 | 104.90 | 2,008,615 |
| 2025-02-21 | 115.00 | 115.08 | 113.20 | 113.20 | 106.98 | 1,383,462 |
| 2025-02-20 | 113.40 | 113.80 | 112.40 | 113.20 | 106.98 | 1,736,097 |
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.