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
2023-01-06	94.000	95.960	88.000	94.000	93.204	342,534
2023-01-05	92.000	93.997	86.000	91.500	90.725	110,663
2023-01-04	90.000	92.000	85.000	91.000	90.229	271,836
2023-01-03	84.200	89.997	83.000	84.200	83.487	55,097
2022-12-30	90.000	90.000	85.200	88.000	87.255	80,058
2022-12-29	89.000	89.738	85.000	87.500	86.759	89,802
2022-12-28	88.000	90.000	84.000	87.000	86.263	173,141
2022-12-23	85.120	86.032	84.500	84.500	83.784	53,421
2022-12-22	86.032	86.032	84.000	84.000	83.288	7,526
2022-12-21	83.900	85.900	83.900	85.000	84.280	67,655
2022-12-20	85.000	86.352	84.000	85.000	84.280	37,235
2022-12-19	83.900	85.850	83.000	85.000	84.280	13,025
2022-12-16	84.000	85.000	84.000	85.000	84.280	4,155
2022-12-15	83.000	85.872	83.000	84.500	83.784	69,491
2022-12-14	82.000	86.032	82.000	84.900	84.181	24,537
2022-12-13	83.000	85.000	82.000	85.000	84.280	49,198
2022-12-12	82.000	83.960	81.000	83.500	82.793	97,522
2022-12-09	79.768	83.990	79.765	83.500	82.793	87,838
2022-12-08	79.768	82.000	79.768	81.500	80.810	77,995
2022-12-07	79.800	83.000	79.754	80.500	79.818	56,883
2022-12-06	81.400	83.750	80.555	82.000	81.305	299,112
2022-12-05	83.800	84.000	80.550	83.000	82.297	216,259
2022-12-02	82.800	85.279	82.532	84.900	84.181	132,464
2022-12-01	80.000	86.112	80.000	84.500	83.784	130,803
2022-11-30	82.982	86.000	81.000	83.900	83.189	14,072
2022-11-29	86.800	87.143	82.300	84.500	83.784	27,210
2022-11-28	82.000	86.734	80.000	83.500	82.793	19,431
2022-11-25	82.022	84.077	82.020	83.100	82.396	24,532
2022-11-24	82.000	83.000	82.000	83.000	82.297	61,008
2022-11-23	81.200	83.300	81.000	83.300	82.594	22,515
2022-11-22	84.200	84.200	82.200	83.200	82.495	20,038
2022-11-21	84.000	84.200	80.000	82.500	81.801	80,535
2022-11-18	82.000	83.400	81.697	83.000	82.297	51,106
2022-11-17	83.000	83.740	80.200	83.500	82.793	115,593
2022-11-16	84.200	86.843	82.500	83.600	82.892	148,096
2022-11-15	84.000	85.500	82.506	85.500	84.776	59,415
2022-11-14	83.800	86.944	81.200	83.000	82.297	144,430
2022-11-11	82.000	89.800	80.000	82.000	81.305	595,313
2022-11-10	77.200	82.000	77.200	81.000	80.314	42,402
2022-11-09	77.200	84.900	77.200	79.500	78.827	57,817
2022-11-08	76.200	81.779	76.200	79.400	78.727	19,606
2022-11-07	77.256	82.000	77.256	79.000	78.331	86,195
2022-11-04	77.250	81.130	76.000	79.000	78.331	161,797
2022-11-03	76.000	81.000	76.000	78.500	77.835	174,047
2022-11-02	76.000	80.000	75.360	79.000	78.331	440,721
2022-11-01	76.000	81.664	76.000	79.000	78.331	7,576
2022-10-31	79.000	81.837	76.000	79.000	78.331	46,316
2022-10-28	77.450	81.800	74.100	78.900	78.232	135,546
2022-10-27	81.800	81.800	76.000	78.900	78.232	93,655
2022-10-26	80.863	81.500	77.700	78.900	78.232	32,223
2022-10-25	76.000	80.000	76.000	77.500	76.844	13,440
2022-10-24	76.000	80.000	76.000	76.900	76.249	30,168
2022-10-21	77.000	80.400	76.375	80.400	79.719	134,394
2022-10-20	75.000	80.000	75.000	79.900	79.223	14,241
2022-10-19	80.000	81.640	77.400	80.800	80.116	45,443
2022-10-18	80.000	84.740	78.000	82.400	81.702	50,601
2022-10-17	82.200	85.000	82.000	83.900	83.189	45,693
2022-10-14	84.000	86.670	82.218	84.900	84.181	66,333
2022-10-13	81.461	86.600	81.461	83.900	83.189	28,732
2022-10-12	82.850	84.100	82.850	84.100	83.388	30,451

← NewerPage 17 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.