JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 229.63 | 234.50 | 229.63 | 234.50 | 234.50 | 5,521 |
| 2026-10-22 | 226.73 | 241.00 | 226.73 | 231.00 | 231.00 | 15,797 |
| 2026-10-21 | 220.00 | 240.00 | 220.00 | 235.50 | 235.50 | 29,847 |
| 2026-10-20 | 229.30 | 237.39 | 229.30 | 229.50 | 229.50 | 7,133 |
| 2026-10-19 | 229.00 | 237.69 | 229.00 | 232.00 | 232.00 | 29,649 |
| 2026-10-16 | 230.00 | 241.00 | 230.00 | 241.00 | 241.00 | 3,988 |
| 2026-10-15 | 230.00 | 237.62 | 230.00 | 235.50 | 235.50 | 20,786 |
| 2026-10-14 | 232.84 | 242.84 | 232.84 | 240.00 | 240.00 | 28,141 |
| 2026-10-13 | 232.00 | 236.23 | 231.45 | 236.00 | 236.00 | 89,501 |
| 2026-10-12 | 238.17 | 240.24 | 228.00 | 237.00 | 237.00 | 37,830 |
| 2026-10-09 | 228.01 | 234.50 | 228.00 | 234.50 | 234.50 | 25,372 |
| 2026-10-08 | 228.00 | 230.00 | 228.00 | 229.00 | 229.00 | 44,535 |
| 2026-10-07 | 229.00 | 239.03 | 229.00 | 229.00 | 229.00 | 1,949 |
| 2026-10-06 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1,340 |
| 2026-10-05 | 240.88 | 240.88 | 230.00 | 233.00 | 233.00 | 16,596 |
| 2026-10-02 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 13,806 |
| 2026-10-01 | 230.00 | 234.06 | 230.00 | 230.00 | 230.00 | 2,427 |
| 2026-09-30 | 233.00 | 236.43 | 232.00 | 232.00 | 232.00 | 10,572 |
| 2026-09-29 | 230.00 | 236.60 | 230.00 | 230.00 | 230.00 | 8,063 |
| 2026-09-28 | 234.60 | 239.88 | 233.00 | 239.00 | 239.00 | 23,706 |
| 2026-09-25 | 234.60 | 240.08 | 234.60 | 240.00 | 240.00 | 30,052 |
| 2026-09-24 | 235.00 | 238.61 | 234.56 | 235.00 | 235.00 | 7,348 |
| 2026-09-23 | 235.00 | 237.96 | 232.65 | 237.50 | 237.50 | 5,125 |
| 2026-09-22 | 234.00 | 239.03 | 234.00 | 237.00 | 237.00 | 20,775 |
| 2026-09-21 | 236.00 | 236.00 | 232.10 | 236.00 | 236.00 | 36,393 |
| 2026-09-18 | 235.00 | 235.00 | 232.35 | 235.00 | 235.00 | 19,673 |
| 2026-09-17 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 38,478 |
| 2026-09-16 | 232.00 | 237.69 | 232.00 | 232.00 | 232.00 | 2,977 |
| 2026-09-15 | 233.00 | 238.50 | 232.00 | 238.50 | 238.50 | 6,123 |
| 2026-09-14 | 233.00 | 239.00 | 232.00 | 239.00 | 239.00 | 26,732 |
| 2026-09-11 | 233.00 | 242.00 | 233.00 | 239.00 | 239.00 | 17,806 |
| 2026-09-10 | 233.20 | 238.84 | 233.20 | 238.50 | 238.50 | 8,169 |
| 2026-09-09 | 233.00 | 239.48 | 233.00 | 233.00 | 233.00 | 21,351 |
| 2026-09-08 | 233.00 | 239.98 | 233.00 | 239.00 | 239.00 | 30,979 |
| 2026-09-07 | 234.32 | 240.08 | 234.32 | 239.00 | 239.00 | 19,594 |
| 2026-09-04 | 233.00 | 237.20 | 233.00 | 235.00 | 235.00 | 15,493 |
| 2026-09-03 | 234.00 | 239.00 | 233.24 | 239.00 | 239.00 | 5,626 |
| 2026-09-02 | 234.00 | 239.50 | 232.00 | 239.50 | 239.50 | 110,126 |
| 2026-09-01 | 234.00 | 239.50 | 234.00 | 239.50 | 239.50 | 12,748 |
| 2026-08-28 | 234.00 | 239.50 | 234.00 | 239.50 | 239.50 | 2,207 |
| 2026-08-27 | 234.00 | 239.50 | 234.00 | 239.50 | 239.50 | 37,587 |
| 2026-08-26 | 234.00 | 239.50 | 234.00 | 239.50 | 239.50 | 55,782 |
| 2026-08-25 | 240.00 | 246.00 | 234.00 | 246.00 | 246.00 | 4,308 |
| 2026-08-24 | 243.10 | 245.00 | 235.00 | 245.00 | 245.00 | 4,507 |
| 2026-08-21 | 242.46 | 243.50 | 236.00 | 243.50 | 243.50 | 7,515 |
| 2026-08-20 | 236.00 | 240.50 | 236.00 | 240.50 | 240.50 | 6,435 |
| 2026-08-19 | 235.00 | 246.50 | 235.00 | 235.00 | 235.00 | 2,704 |
| 2026-08-18 | 236.00 | 246.50 | 235.00 | 246.50 | 246.50 | 50,457 |
| 2026-08-17 | 235.00 | 247.00 | 235.00 | 244.00 | 244.00 | 133,322 |
| 2026-08-14 | 248.00 | 248.00 | 237.13 | 242.00 | 242.00 | 13,239 |
| 2026-08-13 | 235.00 | 249.00 | 235.00 | 249.00 | 249.00 | 45,893 |
| 2026-08-12 | 246.86 | 247.00 | 238.00 | 246.00 | 246.00 | 1,143 |
| 2026-08-11 | 240.00 | 249.76 | 238.00 | 240.00 | 240.00 | 2,724 |
| 2026-08-10 | 238.00 | 248.88 | 238.00 | 247.50 | 247.50 | 5,845 |
| 2026-08-07 | 240.00 | 248.00 | 238.00 | 240.00 | 240.00 | 22,094 |
| 2026-08-06 | 248.12 | 250.50 | 240.25 | 250.50 | 250.50 | 14,004 |
| 2026-08-05 | 247.00 | 249.00 | 240.21 | 249.00 | 249.00 | 11,102 |
| 2026-08-04 | 239.54 | 246.78 | 239.54 | 246.00 | 246.00 | 25,252 |
| 2026-08-03 | 240.00 | 249.90 | 240.00 | 240.00 | 240.00 | 35,296 |
| 2026-07-31 | 242.00 | 250.50 | 241.60 | 250.50 | 250.50 | 9,025 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-12 | 0.0060 GBP |
| 2025-02-13 | 0.0050 GBP |
| 2024-02-01 | 0.0050 GBP |
| 2022-02-03 | 0.2500 GBP |
| 2022-02-02 | 0.1000 GBP |
| 2021-09-30 | 0.2500 GBP |
| 2021-02-04 | 0.1000 GBP |
| 2020-10-01 | 0.2500 GBP |
| 2020-02-06 | 0.1000 GBP |
| 2019-09-26 | 0.2500 GBP |
| 2019-02-07 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.