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
2023-03-31	103.50	107.00	103.50	104.75	103.86	31,396
2023-03-30	104.00	107.00	104.00	104.75	103.86	18,855
2023-03-29	103.50	106.49	103.50	105.25	104.36	200,856
2023-03-28	105.00	108.00	103.50	103.75	102.87	44,232
2023-03-27	106.00	107.00	105.00	105.75	104.85	287,581
2023-03-24	108.50	108.50	106.00	106.50	105.60	230,766
2023-03-23	109.00	110.00	106.00	109.00	108.08	77,149
2023-03-22	108.00	108.75	106.60	108.75	107.83	116,605
2023-03-21	108.00	109.00	105.50	108.75	107.83	48,249
2023-03-20	108.50	112.00	106.00	107.25	106.34	203,147
2023-03-17	112.00	114.00	108.00	109.50	108.57	51,712
2023-03-16	109.00	114.50	109.00	110.50	109.56	108,379
2023-03-15	111.00	113.00	108.00	112.00	111.05	145,202
2023-03-14	110.50	113.00	109.03	112.50	111.55	185,818
2023-03-13	114.50	116.00	111.63	112.75	111.79	141,011
2023-03-10	113.00	115.00	109.00	111.75	110.80	103,209
2023-03-09	131.00	131.00	103.50	114.00	113.03	947,192
2023-03-08	125.00	134.75	122.09	132.75	131.63	300,861
2023-03-07	118.00	125.00	115.00	124.00	122.95	135,406
2023-03-06	114.00	118.00	113.00	116.50	115.51	183,601
2023-03-03	113.00	116.00	110.00	114.00	113.03	59,541
2023-03-02	110.50	113.00	110.00	112.00	111.05	65,348
2023-03-01	107.00	110.56	107.00	109.00	108.08	29,610
2023-02-28	109.00	109.70	106.50	109.00	108.08	70,286
2023-02-27	107.00	108.37	103.75	106.25	105.35	58,367
2023-02-24	104.00	105.39	103.00	104.50	103.61	77,289
2023-02-23	103.00	105.00	103.00	104.00	103.12	101,537
2023-02-22	100.50	104.06	100.50	104.00	103.12	41,689
2023-02-21	100.50	104.40	100.50	104.00	103.12	10,696
2023-02-20	106.50	106.51	101.05	105.00	104.11	366,312
2023-02-17	102.50	106.55	101.50	103.50	102.62	247,305
2023-02-16	103.00	107.00	102.00	105.00	104.11	108,107
2023-02-15	102.00	102.00	100.00	101.20	100.34	62,747
2023-02-14	99.600	103.00	99.400	103.00	102.13	45,834
2023-02-13	96.600	103.00	96.600	99.500	98.657	178,896
2023-02-10	97.000	103.19	96.000	100.00	99.153	131,350
2023-02-09	100.22	103.00	98.715	99.750	98.905	2,155
2023-02-08	98.843	99.850	97.500	99.850	99.004	13,357
2023-02-07	98.580	101.90	98.580	99.850	99.004	37,439
2023-02-06	97.400	102.44	97.400	100.20	99.351	126,731
2023-02-03	96.800	100.00	96.800	97.100	96.277	40,082
2023-02-02	97.325	99.695	96.500	96.500	95.683	36,746
2023-02-01	96.760	99.000	95.900	95.900	95.088	149,566
2023-01-31	94.600	97.889	94.600	96.400	95.583	7,539
2023-01-30	99.000	99.000	96.500	96.500	95.683	25,552
2023-01-27	94.000	99.000	94.000	96.500	95.683	157,737
2023-01-26	95.000	98.950	94.000	96.500	95.683	302,633
2023-01-25	97.796	97.968	96.160	96.500	95.683	125,765
2023-01-24	95.750	98.140	95.475	96.500	95.683	75,141
2023-01-23	93.200	98.900	92.000	96.500	95.683	224,742
2023-01-20	95.000	97.900	94.000	97.000	96.178	139,631
2023-01-19	95.000	96.750	94.000	96.500	95.683	94,444
2023-01-18	95.000	98.138	95.000	96.500	95.683	223,286
2023-01-17	97.000	98.149	94.050	96.500	95.683	106,971
2023-01-16	97.000	98.980	96.100	98.000	97.170	194,661
2023-01-13	96.400	97.000	90.000	95.200	94.394	472,510
2023-01-12	91.000	96.400	91.000	93.300	92.510	181,591
2023-01-11	94.000	96.438	88.000	94.200	93.402	147,561
2023-01-10	91.000	92.700	88.000	91.000	90.229	9,704
2023-01-09	92.000	95.193	88.000	91.300	90.527	272,033

← NewerPage 16 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.