JPMorgan European Growth & Income plc (JETG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 107.50 | 108.50 | 105.50 | 106.50 | 106.50 | 324,887 |
| 03 Jun 2024 | 108.00 | 109.50 | 107.50 | 107.50 | 107.50 | 285,561 |
| 31 May 2024 | 105.50 | 107.50 | 105.50 | 106.50 | 106.50 | 83,688 |
| 30 May 2024 | 106.50 | 107.25 | 104.50 | 106.50 | 106.50 | 301,250 |
| 30 May 2024 | 0.012 Dividend | |||||
| 29 May 2024 | 107.50 | 109.00 | 103.50 | 106.50 | 106.49 | 279,039 |
| 28 May 2024 | 108.00 | 109.50 | 107.50 | 107.50 | 107.49 | 476,959 |
| 24 May 2024 | 108.00 | 109.00 | 107.40 | 108.00 | 107.99 | 700,658 |
| 23 May 2024 | 108.00 | 109.00 | 106.88 | 108.50 | 108.49 | 91,332 |
| 22 May 2024 | 106.50 | 109.00 | 106.50 | 106.50 | 106.49 | 238,201 |
| 21 May 2024 | 109.00 | 109.50 | 107.50 | 108.50 | 108.49 | 1,460,917 |
| 20 May 2024 | 110.00 | 110.50 | 107.50 | 107.50 | 107.49 | 656,256 |
| 17 May 2024 | 108.50 | 110.50 | 108.50 | 108.50 | 108.49 | 586,497 |
| 16 May 2024 | 110.00 | 110.50 | 109.50 | 109.50 | 109.49 | 553,526 |
| 15 May 2024 | 109.50 | 110.50 | 109.50 | 109.50 | 109.49 | 738,130 |
| 14 May 2024 | 110.50 | 110.50 | 109.00 | 109.50 | 109.49 | 266,710 |
| 13 May 2024 | 109.00 | 110.50 | 108.50 | 108.50 | 108.49 | 690,450 |
| 10 May 2024 | 108.50 | 109.00 | 107.50 | 109.00 | 108.99 | 991,465 |
| 09 May 2024 | 107.50 | 108.00 | 107.00 | 107.50 | 107.49 | 590,286 |
| 08 May 2024 | 106.50 | 107.99 | 105.44 | 107.00 | 106.99 | 350,883 |
| 07 May 2024 | 106.50 | 107.00 | 104.50 | 106.50 | 106.49 | 727,256 |
| 03 May 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 103.99 | 889,514 |
| 02 May 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 104.49 | 806,205 |
| 01 May 2024 | 104.50 | 105.00 | 103.46 | 104.00 | 103.99 | 388,671 |
| 30 Apr 2024 | 104.50 | 106.50 | 103.00 | 103.50 | 103.49 | 418,015 |
| 29 Apr 2024 | 106.50 | 106.50 | 104.00 | 104.50 | 104.49 | 221,684 |
| 26 Apr 2024 | 105.50 | 107.50 | 104.00 | 105.00 | 104.99 | 271,117 |
| 25 Apr 2024 | 104.00 | 105.05 | 103.00 | 103.00 | 102.99 | 2,066,397 |
| 24 Apr 2024 | 106.00 | 107.00 | 104.47 | 104.50 | 104.49 | 459,938 |
| 23 Apr 2024 | 106.00 | 106.50 | 104.39 | 104.50 | 104.49 | 521,007 |
| 22 Apr 2024 | 103.50 | 104.50 | 103.00 | 103.50 | 103.49 | 647,307 |
| 19 Apr 2024 | 102.50 | 103.50 | 101.50 | 102.50 | 102.49 | 351,192 |
| 18 Apr 2024 | 103.00 | 104.50 | 102.00 | 102.50 | 102.49 | 215,306 |
| 17 Apr 2024 | 102.50 | 105.00 | 101.60 | 102.50 | 102.49 | 279,370 |
| 16 Apr 2024 | 103.00 | 105.50 | 101.50 | 102.00 | 101.99 | 5,096,859 |
| 15 Apr 2024 | 103.00 | 105.00 | 103.00 | 103.50 | 103.49 | 814,332 |
| 12 Apr 2024 | 105.00 | 106.00 | 103.50 | 104.00 | 103.99 | 185,285 |
| 11 Apr 2024 | 105.00 | 106.00 | 104.15 | 104.50 | 104.49 | 627,785 |
| 10 Apr 2024 | 103.50 | 105.90 | 103.50 | 104.50 | 104.49 | 837,016 |
| 09 Apr 2024 | 105.00 | 105.20 | 103.50 | 104.50 | 104.49 | 615,435 |
| 08 Apr 2024 | 104.00 | 105.50 | 103.00 | 104.00 | 103.99 | 1,415,047 |
| 05 Apr 2024 | 103.50 | 104.50 | 101.50 | 104.00 | 103.99 | 324,783 |
| 04 Apr 2024 | 105.50 | 104.49 | 103.50 | 104.00 | 103.99 | 837,282 |
| 03 Apr 2024 | 104.00 | 104.50 | 102.68 | 104.50 | 104.49 | 434,625 |
| 02 Apr 2024 | 104.50 | 106.06 | 103.00 | 103.00 | 102.99 | 579,302 |
| 28 Mar 2024 | 104.50 | 106.00 | 104.00 | 104.00 | 103.99 | 428,304 |
| 27 Mar 2024 | 103.50 | 105.18 | 102.68 | 104.50 | 104.49 | 1,161,833 |
| 26 Mar 2024 | 103.00 | 104.00 | 102.40 | 103.50 | 103.49 | 616,127 |
| 25 Mar 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 102.99 | 161,919 |
| 22 Mar 2024 | 103.00 | 104.98 | 102.50 | 103.00 | 102.99 | 286,294 |
| 21 Mar 2024 | 102.50 | 104.00 | 102.37 | 102.50 | 102.49 | 221,476 |
| 20 Mar 2024 | 101.50 | 103.00 | 101.50 | 101.50 | 101.49 | 122,806 |
| 19 Mar 2024 | 102.00 | 103.50 | 101.52 | 102.00 | 101.99 | 764,735 |
| 18 Mar 2024 | 103.50 | 105.00 | 102.00 | 102.00 | 101.99 | 1,165,509 |
| 15 Mar 2024 | 103.00 | 104.50 | 102.50 | 103.00 | 102.99 | 585,737 |
| 14 Mar 2024 | 103.00 | 105.00 | 103.00 | 103.50 | 103.49 | 744,300 |
| 13 Mar 2024 | 104.50 | 104.93 | 102.50 | 102.50 | 102.49 | 272,525 |
| 12 Mar 2024 | 103.00 | 104.69 | 103.00 | 103.00 | 102.99 | 671,898 |
| 11 Mar 2024 | 103.00 | 105.00 | 102.40 | 103.00 | 102.99 | 369,779 |
| 08 Mar 2024 | 102.00 | 105.00 | 101.50 | 101.50 | 101.49 | 279,415 |
| 07 Mar 2024 | 102.00 | 102.89 | 101.00 | 101.50 | 101.49 | 553,689 |
| 06 Mar 2024 | 101.50 | 102.56 | 100.50 | 101.50 | 101.49 | 639,293 |
| 05 Mar 2024 | 102.50 | 102.50 | 100.50 | 100.50 | 100.49 | 285,783 |
| 04 Mar 2024 | 102.50 | 103.50 | 102.00 | 102.50 | 102.49 | 569,488 |
| 01 Mar 2024 | 101.00 | 102.50 | 100.50 | 102.00 | 101.99 | 210,408 |
| 29 Feb 2024 | 101.50 | 102.50 | 100.00 | 100.00 | 99.99 | 300,642 |
| 28 Feb 2024 | 101.50 | 102.10 | 99.80 | 101.00 | 100.99 | 302,118 |
| 27 Feb 2024 | 101.50 | 102.00 | 100.62 | 101.00 | 100.99 | 372,174 |
| 26 Feb 2024 | 101.50 | 102.00 | 99.20 | 100.50 | 100.49 | 349,946 |
| 23 Feb 2024 | 101.50 | 102.00 | 99.80 | 102.00 | 101.99 | 141,792 |
| 22 Feb 2024 | 100.50 | 101.20 | 99.20 | 100.50 | 100.49 | 235,032 |
| 21 Feb 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 99.99 | 268,763 |
| 20 Feb 2024 | 99.40 | 100.00 | 98.40 | 99.60 | 99.59 | 253,316 |
| 19 Feb 2024 | 98.20 | 99.60 | 98.00 | 99.40 | 99.39 | 232,328 |
| 16 Feb 2024 | 98.20 | 99.60 | 97.60 | 99.60 | 99.59 | 233,550 |
| 15 Feb 2024 | 98.80 | 99.40 | 98.00 | 98.40 | 98.39 | 246,664 |
| 15 Feb 2024 | 0.0105 Dividend | |||||
| 14 Feb 2024 | 98.40 | 99.70 | 98.00 | 98.00 | 97.98 | 510,426 |
| 13 Feb 2024 | 99.80 | 100.50 | 98.00 | 98.00 | 97.98 | 582,124 |
| 12 Feb 2024 | 99.80 | 100.50 | 98.40 | 99.50 | 99.48 | 279,460 |
| 09 Feb 2024 | 99.00 | 100.00 | 98.00 | 99.40 | 99.38 | 381,998 |
| 08 Feb 2024 | 99.00 | 99.40 | 98.26 | 98.80 | 98.78 | 777,784 |
| 07 Feb 2024 | 99.80 | 99.80 | 98.40 | 99.00 | 98.98 | 477,032 |
| 06 Feb 2024 | 98.40 | 99.80 | 98.20 | 98.20 | 98.18 | 243,603 |
| 05 Feb 2024 | 99.60 | 99.60 | 97.40 | 99.20 | 99.18 | 845,632 |
| 02 Feb 2024 | 98.40 | 99.80 | 97.80 | 97.80 | 97.78 | 360,444 |
| 01 Feb 2024 | 98.40 | 98.80 | 97.40 | 98.40 | 98.38 | 192,600 |
| 31 Jan 2024 | 98.00 | 99.00 | 97.94 | 98.30 | 98.28 | 453,281 |
| 30 Jan 2024 | 97.60 | 98.40 | 97.39 | 98.20 | 98.18 | 406,870 |
| 29 Jan 2024 | 98.40 | 98.80 | 97.80 | 98.00 | 97.98 | 209,323 |
| 26 Jan 2024 | 98.00 | 98.20 | 97.36 | 98.00 | 97.98 | 896,844 |
| 25 Jan 2024 | 97.40 | 98.00 | 96.75 | 97.80 | 97.78 | 356,591 |
| 24 Jan 2024 | 96.60 | 97.80 | 96.59 | 97.00 | 96.98 | 360,397 |
| 23 Jan 2024 | 96.40 | 97.20 | 96.00 | 96.00 | 95.98 | 404,899 |
| 22 Jan 2024 | 96.20 | 96.50 | 95.60 | 96.40 | 96.38 | 306,361 |
| 19 Jan 2024 | 95.40 | 96.29 | 95.00 | 96.00 | 95.98 | 147,963 |
| 18 Jan 2024 | 95.00 | 95.40 | 94.54 | 94.80 | 94.78 | 89,761 |
| 17 Jan 2024 | 94.60 | 95.22 | 94.00 | 94.80 | 94.78 | 248,086 |
| 16 Jan 2024 | 96.80 | 96.96 | 95.20 | 95.20 | 95.18 | 225,426 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.