JPMorgan Emerging Markets Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 112.60 | 113.80 | 112.00 | 113.40 | 107.17 | 2,145,914 |
| 2025-02-18 | 112.80 | 113.20 | 112.15 | 112.60 | 106.42 | 3,503,193 |
| 2025-02-17 | 112.40 | 113.00 | 111.00 | 113.00 | 106.79 | 1,685,682 |
| 2025-02-14 | 111.40 | 112.60 | 111.40 | 111.80 | 105.66 | 2,645,289 |
| 2025-02-13 | 111.00 | 111.49 | 110.48 | 111.00 | 104.90 | 2,040,519 |
| 2025-02-12 | 111.60 | 112.80 | 110.55 | 111.20 | 105.09 | 2,510,910 |
| 2025-02-11 | 112.40 | 112.40 | 110.60 | 111.00 | 104.90 | 2,227,084 |
| 2025-02-10 | 111.98 | 113.00 | 111.68 | 112.00 | 105.85 | 2,412,732 |
| 2025-02-07 | 109.40 | 112.40 | 109.40 | 110.80 | 104.72 | 3,922,009 |
| 2025-02-06 | 111.20 | 112.13 | 110.20 | 111.80 | 105.66 | 2,787,191 |
| 2025-02-05 | 111.00 | 111.60 | 109.55 | 110.80 | 104.72 | 1,471,691 |
| 2025-02-04 | 111.40 | 111.40 | 110.34 | 110.80 | 104.72 | 2,498,953 |
| 2025-02-03 | 110.80 | 112.80 | 109.05 | 111.00 | 104.90 | 1,547,059 |
| 2025-01-31 | 112.80 | 113.40 | 112.00 | 113.00 | 106.79 | 1,397,517 |
| 2025-01-30 | 112.00 | 112.40 | 110.60 | 112.40 | 106.23 | 786,582 |
| 2025-01-29 | 109.60 | 112.00 | 109.60 | 110.60 | 104.53 | 1,247,501 |
| 2025-01-28 | 109.60 | 110.40 | 108.20 | 110.40 | 104.34 | 1,654,942 |
| 2025-01-27 | 111.80 | 111.80 | 108.00 | 108.40 | 102.45 | 1,696,440 |
| 2025-01-24 | 112.20 | 113.20 | 110.20 | 111.80 | 105.66 | 1,588,125 |
| 2025-01-23 | 110.60 | 112.08 | 110.20 | 110.80 | 104.72 | 1,323,423 |
| 2025-01-22 | 110.80 | 112.00 | 109.80 | 111.80 | 105.66 | 1,688,638 |
| 2025-01-21 | 112.60 | 113.40 | 110.80 | 111.20 | 105.09 | 1,850,531 |
| 2025-01-20 | 113.20 | 113.60 | 110.54 | 112.40 | 106.23 | 1,684,574 |
| 2025-01-17 | 112.20 | 113.00 | 112.00 | 113.00 | 106.79 | 2,776,662 |
| 2025-01-16 | 111.60 | 112.60 | 110.42 | 112.60 | 106.42 | 3,050,156 |
| 2025-01-15 | 109.80 | 111.40 | 108.80 | 111.40 | 105.28 | 1,732,863 |
| 2025-01-14 | 107.40 | 109.00 | 107.40 | 108.80 | 102.83 | 1,568,839 |
| 2025-01-13 | 106.80 | 109.80 | 106.80 | 107.80 | 101.88 | 2,269,294 |
| 2025-01-10 | 107.00 | 109.60 | 107.00 | 107.80 | 101.88 | 2,086,150 |
| 2025-01-09 | 107.20 | 108.80 | 107.20 | 108.20 | 102.26 | 2,957,453 |
| 2025-01-08 | 107.80 | 108.60 | 107.20 | 107.20 | 101.31 | 1,863,154 |
| 2025-01-07 | 108.20 | 109.80 | 107.70 | 108.20 | 102.26 | 1,591,501 |
| 2025-01-06 | 109.60 | 110.43 | 107.20 | 109.20 | 103.20 | 1,525,373 |
| 2025-01-03 | 109.80 | 110.60 | 108.66 | 109.40 | 103.39 | 1,100,410 |
| 2025-01-02 | 108.20 | 110.80 | 107.84 | 109.60 | 103.58 | 1,449,483 |
| 2024-12-31 | 108.00 | 108.60 | 107.00 | 108.40 | 102.45 | 317,887 |
| 2024-12-30 | 107.20 | 108.80 | 106.80 | 107.60 | 101.69 | 876,356 |
| 2024-12-27 | 109.60 | 110.80 | 108.20 | 108.60 | 102.64 | 408,696 |
| 2024-12-24 | 109.80 | 110.20 | 108.00 | 110.00 | 103.96 | 204,629 |
| 2024-12-23 | 107.00 | 109.60 | 106.80 | 109.60 | 103.58 | 1,265,966 |
| 2024-12-20 | 108.60 | 109.20 | 107.80 | 109.20 | 103.20 | 2,225,765 |
| 2024-12-19 | 108.60 | 109.20 | 108.00 | 108.60 | 102.64 | 4,818,280 |
| 2024-12-18 | 109.80 | 110.40 | 109.45 | 109.60 | 103.58 | 1,263,316 |
| 2024-12-17 | 109.60 | 109.88 | 109.14 | 109.20 | 103.20 | 1,820,039 |
| 2024-12-16 | 110.60 | 110.80 | 110.00 | 110.80 | 104.72 | 1,214,099 |
| 2024-12-13 | 109.40 | 111.40 | 109.40 | 110.80 | 104.72 | 1,659,553 |
| 2024-12-12 | 110.80 | 111.00 | 109.40 | 110.20 | 104.15 | 3,024,587 |
| 2024-12-11 | 111.40 | 111.40 | 110.20 | 110.20 | 104.15 | 1,531,485 |
| 2024-12-10 | 111.20 | 111.20 | 110.00 | 110.60 | 104.53 | 1,802,007 |
| 2024-12-09 | 110.20 | 112.40 | 109.80 | 112.00 | 105.85 | 1,900,999 |
| 2024-12-06 | 110.40 | 110.40 | 108.98 | 110.00 | 103.96 | 1,284,866 |
| 2024-12-05 | 109.80 | 109.80 | 108.20 | 109.40 | 103.39 | 1,639,464 |
| 2024-12-04 | 108.80 | 109.60 | 107.50 | 109.00 | 103.01 | 1,874,196 |
| 2024-12-03 | 108.20 | 109.20 | 107.84 | 108.40 | 102.45 | 2,080,579 |
| 2024-12-02 | 107.80 | 108.60 | 107.34 | 108.00 | 102.07 | 2,826,507 |
| 2024-11-29 | 108.20 | 108.20 | 107.00 | 108.00 | 102.07 | 2,272,047 |
| 2024-11-28 | 107.80 | 108.80 | 107.60 | 108.00 | 102.07 | 1,295,431 |
| 2024-11-27 | 109.80 | 110.80 | 107.80 | 108.00 | 102.07 | 2,736,123 |
| 2024-11-26 | 108.80 | 110.60 | 108.80 | 109.60 | 103.58 | 1,379,734 |
| 2024-11-25 | 109.60 | 110.60 | 109.37 | 110.60 | 104.53 | 1,328,664 |
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.