JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 120.40 | 120.50 | 116.00 | 120.50 | 119.93 | 11,732 |
| 2024-09-04 | 117.50 | 121.00 | 117.50 | 121.00 | 120.43 | 5,525 |
| 2024-09-03 | 120.64 | 120.64 | 117.50 | 120.50 | 119.93 | 4,855 |
| 2024-09-02 | 120.00 | 122.27 | 117.50 | 121.50 | 120.92 | 21,079 |
| 2024-08-30 | 116.88 | 121.20 | 116.88 | 120.50 | 119.93 | 3,996 |
| 2024-08-29 | 120.70 | 120.70 | 116.88 | 120.50 | 119.93 | 24,563 |
| 2024-08-28 | 117.50 | 122.25 | 117.50 | 120.50 | 119.93 | 19,445 |
| 2024-08-27 | 116.00 | 122.00 | 116.00 | 121.00 | 120.43 | 14,548 |
| 2024-08-23 | 117.00 | 118.50 | 116.44 | 118.50 | 117.94 | 33,329 |
| 2024-08-22 | 114.00 | 118.50 | 112.10 | 118.50 | 117.94 | 39,906 |
| 2024-08-21 | 121.00 | 126.00 | 114.00 | 115.50 | 114.95 | 146,124 |
| 2024-08-20 | 121.80 | 126.50 | 121.80 | 126.00 | 125.40 | 716 |
| 2024-08-19 | 126.95 | 126.95 | 122.27 | 126.50 | 125.90 | 125,560 |
| 2024-08-16 | 126.70 | 126.70 | 126.50 | 126.50 | 125.90 | 197 |
| 2024-08-15 | 127.00 | 127.22 | 121.00 | 126.50 | 125.90 | 11,801 |
| 2024-08-14 | 122.60 | 127.00 | 122.60 | 126.25 | 125.65 | 9,406 |
| 2024-08-13 | 123.00 | 127.50 | 121.00 | 126.00 | 125.40 | 7,143 |
| 2024-08-12 | 127.90 | 127.90 | 121.00 | 126.00 | 125.40 | 12,932 |
| 2024-08-09 | 121.00 | 128.00 | 121.00 | 126.50 | 125.90 | 18,520 |
| 2024-08-08 | 125.85 | 126.00 | 121.00 | 126.00 | 125.40 | 1,607 |
| 2024-08-07 | 130.00 | 130.00 | 121.00 | 126.00 | 125.40 | 7,749 |
| 2024-08-06 | 123.50 | 126.99 | 121.56 | 126.00 | 125.40 | 28,619 |
| 2024-08-05 | 143.00 | 144.10 | 121.50 | 126.75 | 126.15 | 218,954 |
| 2024-08-02 | 143.00 | 147.50 | 143.00 | 147.50 | 146.80 | 26,970 |
| 2024-08-01 | 143.00 | 147.50 | 142.00 | 147.50 | 146.80 | 51,497 |
| 2024-07-31 | 146.00 | 148.28 | 145.00 | 147.25 | 146.55 | 36,461 |
| 2024-07-30 | 150.50 | 151.08 | 146.20 | 148.75 | 148.04 | 61,087 |
| 2024-07-29 | 146.00 | 151.92 | 146.00 | 148.25 | 147.55 | 64,964 |
| 2024-07-26 | 151.00 | 155.00 | 148.00 | 150.50 | 149.79 | 53,451 |
| 2024-07-25 | 149.00 | 153.76 | 148.81 | 152.00 | 151.28 | 97,955 |
| 2024-07-24 | 150.00 | 151.55 | 146.50 | 146.50 | 145.81 | 28,721 |
| 2024-07-23 | 150.50 | 153.50 | 143.00 | 151.25 | 150.53 | 178,204 |
| 2024-07-22 | 145.00 | 150.50 | 145.00 | 150.25 | 149.54 | 124,248 |
| 2024-07-19 | 150.00 | 150.00 | 147.50 | 147.50 | 146.80 | 67,897 |
| 2024-07-18 | 140.50 | 150.00 | 140.50 | 145.75 | 145.06 | 389,108 |
| 2024-07-17 | 135.50 | 147.88 | 132.70 | 141.50 | 140.83 | 197,702 |
| 2024-07-16 | 130.00 | 135.61 | 130.00 | 134.00 | 133.36 | 78,637 |
| 2024-07-15 | 126.50 | 130.98 | 125.94 | 130.00 | 129.38 | 48,258 |
| 2024-07-12 | 121.00 | 125.74 | 119.97 | 124.50 | 123.91 | 102,233 |
| 2024-07-11 | 119.60 | 120.90 | 119.60 | 120.50 | 119.93 | 40,065 |
| 2024-07-10 | 120.00 | 120.00 | 119.50 | 119.75 | 119.18 | 30,941 |
| 2024-07-09 | 119.00 | 119.50 | 119.00 | 119.50 | 118.93 | 16,635 |
| 2024-07-08 | 118.00 | 120.10 | 118.00 | 119.50 | 118.93 | 59,242 |
| 2024-07-05 | 117.20 | 119.35 | 117.20 | 118.75 | 118.19 | 18,159 |
| 2024-07-04 | 118.75 | 119.43 | 115.50 | 115.50 | 114.95 | 14,534 |
| 2024-07-03 | 118.35 | 118.73 | 116.25 | 118.50 | 117.94 | 30,680 |
| 2024-07-02 | 114.50 | 118.91 | 114.50 | 116.75 | 116.20 | 30,333 |
| 2024-07-01 | 107.00 | 117.00 | 106.37 | 115.75 | 115.20 | 92,046 |
| 2024-06-28 | 112.00 | 112.00 | 107.75 | 107.75 | 107.24 | 20,739 |
| 2024-06-27 | 108.94 | 111.82 | 107.50 | 107.50 | 106.99 | 8,444 |
| 2024-06-26 | 108.75 | 110.59 | 107.50 | 107.50 | 106.99 | 7,935 |
| 2024-06-25 | 108.53 | 108.53 | 107.50 | 107.50 | 106.99 | 9,352 |
| 2024-06-24 | 111.82 | 111.82 | 103.00 | 107.50 | 106.99 | 35,459 |
| 2024-06-21 | 108.00 | 112.00 | 104.40 | 109.00 | 108.48 | 17,245 |
| 2024-06-20 | 107.00 | 111.10 | 107.00 | 108.50 | 107.99 | 34,565 |
| 2024-06-19 | 112.00 | 112.00 | 107.50 | 107.50 | 106.99 | 8,984 |
| 2024-06-18 | 107.50 | 108.00 | 103.45 | 108.00 | 107.49 | 8,823 |
| 2024-06-17 | 106.00 | 111.30 | 106.00 | 107.00 | 106.49 | 7,587 |
| 2024-06-14 | 107.13 | 110.40 | 107.13 | 108.00 | 107.49 | 8,064 |
| 2024-06-13 | 106.86 | 108.00 | 106.86 | 108.00 | 107.49 | 2,452 |
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.