JPMorgan European Growth & Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	81.400	87.200	81.400	85.100	69.328	157,396
2022-04-13	81.200	86.200	81.200	84.100	68.513	236,865
2022-04-12	81.000	85.800	81.000	84.000	68.432	2,794,737
2022-04-11	82.000	86.382	81.928	84.700	69.002	274,600
2022-04-08	81.200	86.200	81.200	82.400	67.128	238,656
2022-04-07	81.200	86.200	81.200	84.300	68.676	455,797
2022-04-06	84.400	86.860	84.200	85.100	69.328	280,976
2022-04-05	83.600	86.000	83.600	86.000	70.061	871,247
2022-04-04	84.000	86.800	84.000	85.400	69.572	647,452
2022-04-01	83.000	86.800	83.000	84.500	68.839	186,144
2022-03-31	84.200	86.514	84.200	85.000	69.246	307,301
2022-03-30	82.000	85.380	81.800	85.100	69.328	388,619
2022-03-29	82.600	86.800	82.600	85.300	69.491	221,716
2022-03-28	83.000	84.000	81.200	83.500	68.024	157,972
2022-03-25	83.800	84.000	81.150	82.600	67.291	72,189
2022-03-24	83.380	86.404	81.760	82.800	67.454	73,937
2022-03-23	87.000	87.000	82.200	82.200	66.965	185,002
2022-03-22	85.000	89.704	82.656	85.700	69.817	524,865
2022-03-21	84.000	87.000	83.731	86.000	70.061	241,338
2022-03-18	82.500	86.000	82.500	82.500	67.210	1,848,433
2022-03-17	84.900	85.400	80.550	84.150	68.554	319,260
2022-03-16	80.900	84.400	79.250	82.000	66.803	1,267,226
2022-03-15	78.200	79.350	75.974	79.350	64.644	290,482
2022-03-14	78.000	80.000	76.196	77.000	62.729	218,380
2022-03-11	76.900	78.000	74.642	76.800	62.566	417,428
2022-03-10	74.000	75.691	73.750	74.400	60.611	3,296,135
2022-03-09	75.000	75.000	73.100	74.500	60.693	1,649,964
2022-03-08	72.000	73.925	70.300	72.000	58.656	418,403
2022-03-07	75.500	79.000	71.285	72.500	59.063	1,224,171
2022-03-04	76.500	79.900	76.200	77.000	62.729	610,276
2022-03-03	79.900	84.778	76.800	76.800	62.566	182,565
2022-03-02	79.900	84.900	79.900	79.900	65.092	198,206
2022-03-01	82.000	84.900	81.000	82.500	67.210	301,051
2022-02-28	81.000	83.861	79.628	82.000	66.803	337,264
2022-02-25	82.200	85.000	80.490	85.000	69.246	593,408
2022-02-24	82.000	84.900	80.900	81.700	66.558	775,460
2022-02-23	89.000	91.218	87.000	88.900	71.528	60,385
2022-02-22	89.100	94.000	87.600	89.200	71.769	214,005
2022-02-21	91.300	94.500	90.100	92.000	74.022	169,115
2022-02-18	90.100	95.000	90.000	92.500	74.424	866,716
2022-02-17	91.900	94.900	90.000	92.200	74.183	839,534
2022-02-16	90.300	92.900	90.200	91.450	73.579	234,217
2022-02-15	89.600	94.000	89.300	92.000	74.022	275,490
2022-02-14	90.000	93.900	88.158	90.000	72.413	280,876
2022-02-11	93.000	94.900	90.300	93.000	74.826	895,937
2022-02-10	93.800	94.000	90.500	93.400	75.148	816,476
2022-02-09	89.200	94.000	89.200	92.700	74.585	1,227,786
2022-02-08	90.000	94.500	89.000	92.000	74.022	212,649
2022-02-07	90.000	93.800	90.000	93.800	75.470	808,202
2022-02-04	95.000	95.000	90.000	93.000	74.826	10,015
2022-02-03	89.863	90.605	89.863	89.863	72.302	32,793
2022-02-02	89.367	90.853	89.367	90.358	72.701	61,663
2022-02-01	88.625	89.367	88.625	89.367	71.903	6,189
2022-01-31	88.377	89.110	88.377	88.872	71.505	502,001
2022-01-28	89.120	89.120	86.397	86.397	69.514	246,434
2022-01-27	85.902	89.120	85.902	89.120	71.705	60,144
2022-01-26	86.892	88.872	86.892	88.872	71.505	76,302
2022-01-25	87.387	88.080	86.149	86.149	69.314	59,114
2022-01-24	91.843	92.091	86.412	87.882	70.708	329,866
2022-01-21	91.595	91.962	91.100	91.100	73.298	78,576

← NewerPage 20 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.