JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	73.400	76.000	73.400	76.000	62.708	613,218
2022-07-13	75.000	76.600	73.800	73.800	60.893	233,396
2022-07-12	75.400	76.800	75.392	75.800	62.543	94,853
2022-07-11	78.000	78.200	76.520	76.600	63.203	173,158
2022-07-08	76.800	79.000	76.800	78.000	64.359	59,168
2022-07-07	77.470	79.000	77.419	78.300	64.606	90,667
2022-07-06	78.800	78.800	76.600	78.800	65.019	66,390
2022-07-05	77.600	78.800	75.200	75.900	62.626	364,453
2022-07-04	78.000	79.602	77.250	77.400	63.863	248,442
2022-07-01	77.000	79.000	77.000	77.600	64.028	106,912
2022-06-30	77.200	78.400	76.000	76.800	63.368	156,678
2022-06-29	78.800	81.000	78.000	79.000	65.184	445,788
2022-06-28	79.200	80.592	78.500	79.900	65.926	3,077,335
2022-06-27	78.800	79.400	77.773	78.400	64.689	442,915
2022-06-24	78.800	78.800	76.638	78.800	65.019	195,352
2022-06-23	77.200	78.400	75.383	77.200	63.698	262,705
2022-06-22	77.600	79.000	76.600	79.000	64.359	147,196
2022-06-21	80.400	81.000	77.000	78.000	63.544	258,126
2022-06-20	80.400	81.000	78.600	79.700	64.929	265,595
2022-06-17	78.600	81.000	77.200	81.000	65.988	668,847
2022-06-16	80.000	80.873	76.600	76.600	62.403	288,744
2022-06-15	80.200	82.198	80.000	80.000	65.173	134,779
2022-06-14	80.752	82.380	80.090	80.100	65.255	53,005
2022-06-13	82.200	83.000	80.000	83.000	67.617	326,358
2022-06-10	83.200	84.800	81.668	82.000	66.803	70,159
2022-06-09	83.000	86.400	83.000	83.000	67.617	174,560
2022-06-08	86.800	86.800	83.600	85.800	69.898	191,235
2022-06-07	84.200	85.800	81.200	84.900	69.165	429,868
2022-06-06	83.400	85.000	81.335	83.800	68.269	244,895
2022-06-01	83.800	84.600	81.200	82.600	67.291	406,993
2022-05-31	83.200	85.000	83.000	83.600	68.106	209,970
2022-05-30	83.400	85.000	82.840	85.000	69.246	125,168
2022-05-27	82.800	83.000	81.800	82.700	67.373	76,154
2022-05-26	81.200	83.000	81.000	81.000	65.988	92,655
2022-05-25	81.000	82.760	80.800	82.600	67.291	142,796
2022-05-24	82.400	83.000	81.622	81.800	66.640	159,654
2022-05-23	84.800	84.800	81.600	82.600	67.291	163,791
2022-05-20	82.400	83.000	81.672	81.700	66.558	164,691
2022-05-19	83.000	84.200	81.000	81.500	66.395	217,226
2022-05-18	81.800	85.800	80.173	84.600	68.921	440,523
2022-05-17	81.800	82.080	79.000	81.200	66.151	171,531
2022-05-16	80.600	80.600	78.938	80.000	65.173	74,506
2022-05-13	80.000	80.400	78.352	79.500	64.766	98,684
2022-05-12	78.400	81.800	78.000	78.200	63.707	254,188
2022-05-11	81.400	82.000	80.502	81.400	66.314	245,452
2022-05-10	82.000	82.000	78.800	81.000	65.988	118,274
2022-05-09	78.200	82.059	78.200	79.800	65.010	325,670
2022-05-06	82.000	83.176	80.000	80.400	65.499	197,515
2022-05-05	82.600	86.000	82.400	83.200	67.780	25,935
2022-05-04	83.000	85.040	82.084	83.600	68.106	276,095
2022-05-03	83.100	83.100	82.110	82.500	67.210	426,456
2022-04-29	83.806	85.564	82.000	83.400	67.943	460,238
2022-04-28	83.000	83.942	82.000	83.900	68.350	212,350
2022-04-27	83.000	85.000	82.000	83.000	67.617	77,678
2022-04-26	82.800	85.000	82.000	83.900	68.350	569,008
2022-04-25	80.000	84.000	80.000	82.400	67.128	120,213
2022-04-22	82.000	84.000	82.000	83.400	67.943	236,842
2022-04-21	83.200	86.344	83.000	84.000	68.432	350,561
2022-04-20	81.400	87.600	81.400	84.000	68.432	195,077
2022-04-19	87.086	87.534	81.950	82.700	67.373	193,770

← NewerPage 19 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.