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
2023-06-30	95.000	97.000	95.000	95.550	94.741	96,471
2023-06-29	94.000	95.450	92.130	95.450	94.641	96,364
2023-06-28	96.880	96.880	92.000	94.550	93.749	33,688
2023-06-27	92.350	96.000	91.100	95.450	94.641	9,029
2023-06-26	96.900	96.900	92.200	94.000	93.204	9,919
2023-06-23	93.100	95.608	92.200	94.600	93.799	45,033
2023-06-22	94.100	96.000	92.820	95.450	94.641	223,690
2023-06-21	96.000	96.000	91.900	95.800	94.988	584,852
2023-06-20	98.100	100.52	95.000	98.550	97.715	143,863
2023-06-19	99.100	101.17	98.800	100.95	100.09	35,843
2023-06-16	102.00	103.06	99.600	100.90	100.05	376,262
2023-06-15	101.00	102.59	101.00	102.50	101.63	114,134
2023-06-14	100.20	102.60	100.20	102.60	101.73	55,142
2023-06-13	105.20	105.20	100.00	102.70	101.83	22,005
2023-06-12	104.00	104.00	101.22	103.00	102.13	5,740
2023-06-09	101.09	104.00	100.20	103.00	102.13	4,595
2023-06-08	100.00	105.80	100.00	103.50	102.62	57,189
2023-06-07	108.60	110.18	100.98	102.60	101.73	238,257
2023-06-06	108.60	111.70	108.60	110.60	109.66	60,340
2023-06-05	110.18	111.70	108.40	110.60	109.66	15,311
2023-06-02	112.03	112.03	108.60	110.60	109.66	129,195
2023-06-01	110.10	111.90	109.10	110.50	109.56	81,471
2023-05-31	110.55	111.97	110.00	110.50	109.56	53,296
2023-05-30	111.83	112.49	111.00	111.90	110.95	82,375
2023-05-26	111.77	112.70	110.00	111.50	110.56	130,288
2023-05-25	112.80	112.80	110.70	110.70	109.76	18,244
2023-05-24	111.00	112.00	108.60	112.00	111.05	263,127
2023-05-23	111.95	112.49	108.60	110.70	109.76	17,603
2023-05-22	112.00	112.67	108.60	112.00	111.05	77,206
2023-05-19	111.00	112.67	108.60	110.70	109.76	26,239
2023-05-18	111.42	112.50	110.70	110.70	109.76	60,612
2023-05-17	112.40	112.60	110.50	110.50	109.56	71,093
2023-05-16	111.00	112.34	110.60	110.60	109.66	303,020
2023-05-15	113.40	113.50	109.60	111.50	110.56	205,611
2023-05-12	113.60	113.80	109.00	111.40	110.46	24,429
2023-05-11	109.00	113.55	109.00	110.90	109.96	131,976
2023-05-10	112.56	113.71	111.10	111.10	110.16	115,023
2023-05-09	113.60	113.60	111.40	111.40	110.46	108,662
2023-05-05	111.95	113.60	111.95	113.40	112.44	41,608
2023-05-04	109.20	113.59	109.20	111.40	110.46	12,440
2023-05-03	113.40	113.70	109.20	111.40	110.46	36,258
2023-05-02	113.60	113.60	112.00	113.60	112.64	68,018
2023-04-28	112.00	112.81	111.10	111.10	110.16	10,946
2023-04-27	109.20	112.26	109.20	111.00	110.06	27,623
2023-04-26	112.00	112.14	111.50	111.50	110.56	12,273
2023-04-25	109.20	113.70	109.20	111.50	110.56	14,817
2023-04-24	112.78	112.78	109.20	111.40	110.46	6,120
2023-04-21	113.80	114.00	110.05	111.40	110.46	90,608
2023-04-20	109.20	112.87	109.20	111.30	110.36	24,756
2023-04-19	113.00	113.00	110.95	111.10	110.16	24,875
2023-04-18	113.20	113.20	110.85	113.20	112.24	120,951
2023-04-17	113.00	114.15	109.20	111.00	110.06	182,792
2023-04-14	110.00	112.00	107.00	110.30	109.37	92,304
2023-04-13	109.80	110.00	106.51	107.60	106.69	24,963
2023-04-12	107.00	110.00	105.56	108.10	107.18	27,831
2023-04-11	106.00	108.00	104.57	106.00	105.10	81,420
2023-04-06	106.60	107.00	103.60	105.10	104.21	92,381
2023-04-05	103.40	106.60	103.40	105.90	105.00	84,119
2023-04-04	103.60	109.14	103.60	104.60	103.71	30,797
2023-04-03	103.60	107.00	103.60	104.80	103.91	26,076

← NewerPage 15 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.