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
2023-09-25	144.20	146.41	136.70	143.30	142.09	285,508
2023-09-22	139.00	146.00	139.00	142.80	141.59	33,115
2023-09-21	139.80	144.60	139.80	144.60	143.38	38,832
2023-09-20	145.04	146.00	141.80	144.70	143.47	167,891
2023-09-19	145.10	145.10	139.20	143.40	142.19	19,890
2023-09-18	147.20	147.20	140.13	145.00	143.77	86,820
2023-09-15	139.20	145.30	139.00	143.30	142.09	54,423
2023-09-14	142.60	145.36	139.00	142.90	141.69	120,880
2023-09-13	140.00	144.50	135.20	141.90	140.70	155,671
2023-09-12	136.00	137.08	134.00	135.30	134.15	131,267
2023-09-11	136.60	136.60	128.20	135.30	134.15	20,076
2023-09-08	133.04	135.77	132.10	132.10	130.98	4,615
2023-09-07	132.76	134.92	132.20	134.60	133.46	37,282
2023-09-06	133.00	135.00	131.60	131.60	130.49	102,313
2023-09-05	133.40	135.07	130.20	133.40	132.27	106,560
2023-09-04	128.60	135.00	127.80	130.70	129.59	110,389
2023-09-01	124.20	128.60	121.20	124.60	123.54	218,522
2023-08-31	124.00	128.60	124.00	127.70	126.62	43,807
2023-08-30	126.94	127.60	126.13	127.60	126.52	25,071
2023-08-29	123.60	127.78	122.60	125.10	124.04	117,999
2023-08-25	121.00	122.62	121.00	122.50	121.46	31,616
2023-08-24	121.80	121.90	117.20	121.00	119.97	15,982
2023-08-23	121.44	121.90	120.19	120.90	119.88	33,088
2023-08-22	120.00	121.70	119.55	120.90	119.88	32,766
2023-08-21	117.20	119.77	117.20	118.40	117.40	7,200
2023-08-18	119.99	119.99	118.40	118.40	117.40	31,528
2023-08-17	117.00	119.97	116.83	117.90	116.90	37,883
2023-08-16	117.00	119.77	117.00	118.40	117.40	21,055
2023-08-15	118.20	119.91	117.00	118.80	117.79	34,831
2023-08-14	119.32	119.90	118.50	118.50	117.50	8,294
2023-08-11	117.20	119.90	117.20	118.60	117.60	27,172
2023-08-10	120.00	120.00	118.10	118.10	117.10	13,010
2023-08-09	119.00	120.00	116.00	118.00	117.00	14,979
2023-08-08	119.00	119.20	115.20	117.10	116.11	25,863
2023-08-07	119.00	119.00	116.00	117.10	116.11	23,784
2023-08-04	119.00	119.00	115.60	117.30	116.31	16,449
2023-08-03	118.80	119.99	117.10	117.10	116.11	32,397
2023-08-02	118.25	118.80	117.10	117.10	116.11	15,967
2023-08-01	118.80	118.80	115.00	116.90	115.91	70,487
2023-07-31	114.20	119.00	114.20	116.00	115.02	38,536
2023-07-28	113.20	118.80	113.20	116.10	115.12	18,676
2023-07-27	118.40	118.40	116.30	116.30	115.31	132,116
2023-07-26	117.00	118.80	116.95	117.00	116.01	5,364
2023-07-25	117.00	118.40	112.20	116.00	115.02	50,583
2023-07-24	116.20	116.99	114.30	114.30	113.33	51,715
2023-07-21	112.00	115.88	109.31	115.20	114.22	121,335
2023-07-20	111.90	111.90	107.80	109.40	108.47	29,813
2023-07-19	109.00	111.00	106.55	109.60	108.67	54,598
2023-07-18	105.20	107.00	105.00	106.80	105.90	156,696
2023-07-17	107.00	107.00	105.56	105.60	104.71	23,010
2023-07-14	102.00	107.00	102.00	104.60	103.71	35,548
2023-07-13	102.00	106.00	96.823	104.80	103.91	125,353
2023-07-12	100.00	100.00	95.929	98.550	97.715	47,270
2023-07-11	93.000	99.491	93.000	97.300	96.476	51,920
2023-07-10	95.600	99.000	94.123	98.500	97.666	78,313
2023-07-07	99.000	99.000	94.008	97.050	96.228	23,398
2023-07-06	95.100	98.998	92.100	98.500	97.666	180,125
2023-07-05	96.000	97.995	93.340	95.550	94.741	214,551
2023-07-04	95.900	96.000	93.100	95.000	94.195	155,014
2023-07-03	92.100	97.400	91.572	95.700	94.889	103,630

← NewerPage 14 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.