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
2023-12-18	124.20	130.50	121.25	128.90	127.81	341,378
2023-12-15	127.00	135.80	125.00	133.60	132.47	213,032
2023-12-14	127.20	132.62	127.00	132.40	131.28	56,445
2023-12-13	128.00	131.80	128.00	131.80	130.68	145,074
2023-12-12	125.40	131.80	125.40	131.80	130.68	65,593
2023-12-11	133.80	133.93	128.08	131.80	130.68	132,777
2023-12-08	135.00	135.62	129.98	132.80	131.68	45,608
2023-12-07	128.44	132.40	128.44	132.40	131.28	7,822
2023-12-06	128.80	133.32	126.70	129.90	128.80	12,760
2023-12-05	126.00	130.30	123.96	130.30	129.20	43,242
2023-12-04	132.20	135.22	123.00	125.30	124.24	48,781
2023-12-01	136.00	136.00	132.00	133.50	132.37	16,003
2023-11-30	137.00	143.50	136.00	136.00	134.85	45,558
2023-11-29	139.00	143.20	138.00	141.90	140.70	321,013
2023-11-28	140.20	144.40	139.00	144.40	143.18	82,586
2023-11-27	140.20	146.20	140.20	146.20	144.96	52,686
2023-11-24	147.80	148.00	142.31	145.60	144.37	9,519
2023-11-23	143.80	145.00	142.59	143.80	142.58	19,216
2023-11-22	144.80	147.40	139.00	147.40	146.15	27,818
2023-11-21	137.00	141.00	137.00	141.00	139.81	69,523
2023-11-20	138.20	143.17	138.00	141.00	139.81	38,103
2023-11-17	141.40	144.80	138.26	141.00	139.81	78,398
2023-11-16	140.00	146.54	140.00	145.00	143.77	25,881
2023-11-15	141.10	149.40	140.20	145.10	143.87	66,181
2023-11-14	140.20	144.91	140.20	144.90	143.67	32,232
2023-11-13	140.00	143.07	137.20	141.90	140.70	166,881
2023-11-10	140.00	140.00	138.08	138.50	137.33	68,983
2023-11-09	135.00	146.90	126.20	144.50	143.28	113,248
2023-11-08	123.20	134.75	123.20	131.10	129.99	69,832
2023-11-07	126.00	128.27	125.51	126.60	125.53	29,015
2023-11-06	121.00	125.00	113.20	124.00	122.95	69,272
2023-11-03	122.80	122.80	115.00	120.90	119.88	37,815
2023-11-02	118.60	121.71	118.60	120.70	119.68	10,650
2023-11-01	117.00	121.29	117.00	120.30	119.28	29,686
2023-10-31	118.00	120.95	118.00	119.90	118.88	7,866
2023-10-30	118.00	119.00	116.55	118.90	117.89	74,892
2023-10-27	116.00	117.90	116.00	117.90	116.90	15,048
2023-10-26	116.00	119.40	115.97	118.20	117.20	18,181
2023-10-25	116.00	119.40	116.00	119.40	118.39	4,700
2023-10-24	120.42	120.42	116.14	119.40	118.39	12,098
2023-10-23	116.00	120.42	116.00	118.10	117.10	12,697
2023-10-20	116.00	117.00	116.00	117.00	116.01	7,393
2023-10-19	115.00	119.82	115.00	119.60	118.59	31,273
2023-10-18	117.00	119.60	115.00	119.60	118.59	103,822
2023-10-17	117.00	119.90	116.60	119.90	118.88	64,763
2023-10-16	121.20	122.01	116.60	118.00	117.00	163,682
2023-10-13	122.01	123.90	122.01	123.90	122.85	145
2023-10-12	122.00	125.20	122.00	125.20	124.14	19,216
2023-10-11	125.00	125.00	122.00	122.90	121.86	190,954
2023-10-10	129.80	130.03	124.20	126.90	125.83	198,526
2023-10-09	132.00	132.60	129.00	131.10	129.99	131,079
2023-10-06	133.00	137.20	133.00	137.20	136.04	24,775
2023-10-05	134.00	137.20	133.00	137.20	136.04	14,355
2023-10-04	133.00	137.20	132.61	137.20	136.04	121,705
2023-10-03	135.80	138.71	133.00	137.00	135.84	38,122
2023-10-02	138.80	141.36	136.80	137.00	135.84	41,018
2023-09-29	138.60	143.00	138.60	143.00	141.79	19,175
2023-09-28	138.80	142.50	138.80	139.80	138.62	19,951
2023-09-27	138.80	143.75	138.80	143.10	141.89	43,131
2023-09-26	139.00	144.50	138.00	139.00	137.82	83,877

← NewerPage 13 of 22 · 1,262 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.