JPMorgan European Growth & Income plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	77.400	78.600	76.200	78.600	65.679	361,557
2022-10-07	76.800	79.158	76.800	77.500	64.760	502,229
2022-10-06	79.646	80.000	78.619	79.300	66.264	176,772
2022-10-05	77.000	79.600	77.000	79.600	66.514	368,143
2022-10-04	77.800	79.000	77.450	78.800	65.846	203,054
2022-10-03	74.000	75.800	73.400	75.800	63.339	485,656
2022-09-30	76.000	77.446	74.800	74.800	62.503	536,014
2022-09-29	76.800	77.400	75.400	76.800	64.175	103,877
2022-09-28	75.400	78.800	74.443	78.800	65.846	193,837
2022-09-27	77.800	79.000	77.181	78.000	65.177	214,154
2022-09-26	77.800	78.800	76.800	78.800	65.846	195,129
2022-09-23	78.000	79.360	76.014	77.000	64.342	199,571
2022-09-22	79.800	80.400	79.000	79.000	66.013	326,332
2022-09-21	79.800	81.400	79.200	79.400	66.347	278,127
2022-09-20	79.400	81.600	79.208	80.600	67.350	300,651
2022-09-16	78.200	82.400	77.400	82.400	68.854	601,856
2022-09-15	78.400	79.000	77.200	79.000	66.013	54,219
2022-09-14	78.000	79.000	78.000	79.000	66.013	221,619
2022-09-13	80.800	81.600	78.000	78.000	65.177	199,439
2022-09-12	80.400	80.800	79.400	80.800	67.517	100,237
2022-09-09	80.000	80.552	78.192	79.400	66.347	217,037
2022-09-08	78.000	80.091	78.000	78.000	65.177	221,630
2022-09-07	77.800	79.600	76.240	79.600	65.679	265,304
2022-09-06	79.000	80.200	77.297	78.000	64.359	337,832
2022-09-05	78.600	79.008	77.092	78.100	64.441	177,270
2022-09-02	79.200	81.800	78.700	80.800	66.669	119,268
2022-09-01	78.200	78.800	78.125	78.400	64.689	181,062
2022-08-31	79.000	81.600	79.000	79.000	65.184	147,192
2022-08-30	79.000	81.600	79.000	79.000	65.184	263,507
2022-08-26	81.800	82.200	79.408	79.900	65.926	100,939
2022-08-25	80.200	82.600	80.200	81.400	67.164	75,395
2022-08-24	79.800	81.600	79.200	80.100	66.091	132,589
2022-08-23	81.000	82.200	79.000	79.000	65.184	3,672,774
2022-08-22	79.600	81.608	79.000	81.600	67.329	407,070
2022-08-19	81.000	82.400	79.218	82.200	67.824	479,784
2022-08-18	81.800	82.000	81.000	82.000	67.659	236,089
2022-08-17	80.600	81.800	80.200	80.600	66.504	270,082
2022-08-16	80.800	82.000	80.208	81.000	66.834	280,487
2022-08-15	81.200	81.268	80.176	80.300	66.256	426,077
2022-08-12	81.400	82.800	80.400	80.400	66.339	104,928
2022-08-11	81.200	82.800	80.400	82.000	67.659	336,415
2022-08-10	82.600	82.800	80.700	82.600	68.154	112,924
2022-08-09	81.000	82.330	79.850	81.800	67.494	1,629,587
2022-08-08	82.000	82.800	80.800	80.800	66.669	342,692
2022-08-05	82.400	82.800	79.600	82.300	67.906	149,400
2022-08-04	80.798	82.600	80.798	81.600	67.329	1,243,998
2022-08-03	81.800	82.200	80.050	82.200	67.824	12,236
2022-08-02	79.800	82.000	78.977	80.600	66.504	284,436
2022-08-01	81.600	82.600	80.133	81.100	66.916	237,834
2022-07-29	79.400	81.756	79.044	81.400	67.164	334,959
2022-07-28	78.800	79.800	78.280	79.800	65.844	137,620
2022-07-27	77.800	80.200	77.200	80.200	66.174	258,740
2022-07-26	79.200	79.200	77.176	78.200	64.524	699,087
2022-07-25	78.800	79.400	77.200	78.600	64.854	697,069
2022-07-22	79.200	79.400	77.600	78.000	64.359	1,099,176
2022-07-21	78.600	79.200	78.000	78.400	64.689	347,489
2022-07-20	78.600	79.800	78.000	78.400	64.689	294,375
2022-07-19	76.000	79.800	76.000	78.800	65.019	295,168
2022-07-18	78.000	78.600	77.200	78.600	64.854	112,413
2022-07-15	74.000	76.600	74.000	76.000	62.708	181,167

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0136 GBP
2026-07-09	0.0136 GBP
2026-04-16	0.0136 GBP
2026-02-12	0.0140 GBP
2025-11-27	0.0120 GBP
2025-09-18	0.0120 GBP
2025-05-15	0.0120 GBP
2025-02-13	0.0120 GBP
2024-11-28	0.0120 GBP
2024-09-26	0.0120 GBP
2024-05-30	0.0120 GBP
2024-02-15	0.0105 GBP
2023-11-30	0.0105 GBP
2023-09-21	0.0105 GBP
2023-06-01	0.0105 GBP
2023-02-23	0.0100 GBP
2022-11-24	0.0100 GBP
2022-09-08	0.0100 GBP
2022-06-23	0.0100 GBP
2022-02-24	0.0110 GBP
2021-09-09	0.0250 GBP
2021-02-25	0.0320 GBP
2020-09-10	0.0125 GBP
2020-02-27	0.0400 GBP
2019-09-05	0.0485 GBP
2019-02-28	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.