JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	125.00	129.80	125.00	127.00	126.40	35,551
2024-03-13	125.00	129.90	123.59	129.90	129.28	12,862
2024-03-12	125.00	130.40	125.00	130.40	129.78	41,534
2024-03-11	125.00	130.30	123.02	130.30	129.68	28,558
2024-03-08	124.00	128.00	124.00	126.50	125.90	105,394
2024-03-07	125.00	129.90	125.00	129.90	129.28	39,708
2024-03-06	126.00	128.32	124.00	125.00	124.41	134,625
2024-03-05	128.00	130.90	127.00	130.90	130.28	42,795
2024-03-04	130.20	133.42	128.00	130.40	129.78	65,880
2024-03-01	130.20	131.50	127.10	131.50	130.88	13,315
2024-02-29	130.23	133.42	130.23	132.40	131.77	24,601
2024-02-28	132.20	133.37	130.00	132.40	131.77	87,274
2024-02-27	132.40	135.10	132.26	135.10	134.46	36,127
2024-02-26	132.20	134.72	132.20	132.20	131.57	7,846
2024-02-23	134.72	135.00	133.00	135.00	134.36	10,131
2024-02-22	134.72	135.00	132.50	135.00	134.36	4,793
2024-02-21	133.00	135.00	133.00	135.00	134.36	31,497
2024-02-20	132.60	135.00	132.20	133.50	132.87	221,225
2024-02-19	132.86	135.30	132.65	135.30	134.66	31,149
2024-02-16	132.20	135.30	132.20	135.30	134.66	22,028
2024-02-15	132.20	135.00	132.20	135.00	134.36	38,932
2024-02-14	135.00	135.00	133.04	135.00	134.36	139,714
2024-02-13	133.00	135.40	133.00	135.40	134.76	191,629
2024-02-12	133.00	135.40	133.00	135.40	134.76	222,633
2024-02-09	132.00	134.90	131.62	134.90	134.26	35,215
2024-02-08	131.68	134.40	131.61	134.40	133.76	17,906
2024-02-07	131.00	134.40	130.56	134.40	133.76	20,801
2024-02-06	129.29	134.00	129.29	134.00	133.36	72,762
2024-02-05	130.00	133.90	130.00	133.90	133.27	22,265
2024-02-02	129.65	132.50	129.43	132.50	131.87	12,935
2024-02-01	127.00	130.60	127.00	128.00	127.39	20,029
2024-01-31	129.27	133.40	129.27	133.40	132.27	7,592
2024-01-30	131.00	132.40	127.39	131.40	130.29	307,316
2024-01-29	136.00	137.70	130.00	133.90	132.77	36,434
2024-01-26	128.10	134.00	128.10	134.00	132.86	43,095
2024-01-25	129.00	135.00	129.00	132.40	131.28	77,849
2024-01-24	131.60	131.60	129.95	130.00	128.90	118,878
2024-01-23	133.00	133.00	129.83	130.30	129.20	11,694
2024-01-22	128.00	131.77	128.00	130.20	129.10	34,347
2024-01-19	130.00	131.33	130.00	130.00	128.90	82,130
2024-01-18	130.00	132.90	130.00	132.90	131.77	70,359
2024-01-17	131.40	131.70	130.00	131.70	130.58	17,088
2024-01-16	134.80	134.80	127.00	132.90	131.77	114,097
2024-01-15	127.00	133.49	127.00	132.90	131.77	141,914
2024-01-12	129.60	133.78	128.82	132.90	131.77	55,910
2024-01-11	129.60	132.90	128.12	132.90	131.77	56,498
2024-01-10	127.97	132.90	127.97	132.90	131.77	86,369
2024-01-09	127.40	131.40	125.20	131.40	130.29	78,941
2024-01-08	126.00	132.40	126.00	132.40	131.28	20,641
2024-01-05	126.00	131.40	126.00	131.40	130.29	21,542
2024-01-04	126.00	131.90	126.00	131.90	130.78	182,713
2024-01-03	125.00	131.40	125.00	131.40	130.29	53,128
2024-01-02	130.20	137.73	125.00	132.40	131.28	208,208
2023-12-29	133.00	136.40	133.00	136.40	135.24	13,427
2023-12-28	130.20	135.80	129.00	135.80	134.65	98,174
2023-12-27	129.00	134.10	129.00	134.10	132.96	79,442
2023-12-22	135.00	135.98	130.50	132.00	130.88	75,992
2023-12-21	134.80	135.00	129.27	133.90	132.77	140,301
2023-12-20	128.00	131.90	127.60	131.90	130.78	122,979
2023-12-19	128.00	130.00	123.92	128.00	126.92	50,148

← NewerPage 12 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.