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
2022-10-11	82.750	87.755	82.750	84.100	83.388	42,107
2022-10-10	81.750	86.400	81.750	84.000	83.288	44,337
2022-10-07	82.650	85.000	82.650	84.000	83.288	55,031
2022-10-06	80.200	85.900	80.200	84.100	83.388	31,171
2022-10-05	86.000	86.932	80.200	83.000	82.297	121,639
2022-10-04	76.800	85.000	73.534	84.500	83.784	130,436
2022-10-03	72.200	76.852	72.200	74.800	74.166	78,586
2022-09-30	76.800	76.810	72.200	73.200	72.580	181,745
2022-09-29	75.200	76.024	72.000	74.600	73.968	55,163
2022-09-28	71.200	77.000	66.600	71.500	70.894	41,279
2022-09-27	79.800	79.800	71.276	74.800	74.166	39,080
2022-09-26	78.000	78.000	76.200	76.200	75.555	48,296
2022-09-23	77.800	78.600	74.000	78.600	77.934	134,195
2022-09-22	77.400	82.000	74.000	76.400	75.753	109,292
2022-09-21	84.200	86.147	77.000	79.200	78.529	369,744
2022-09-20	80.000	90.000	80.000	87.200	86.461	66,519
2022-09-16	83.200	85.000	82.000	84.400	83.685	157,913
2022-09-15	83.625	86.000	82.000	84.900	84.181	324,582
2022-09-14	87.000	87.000	79.200	85.000	84.280	49,699
2022-09-13	85.600	87.400	81.893	84.500	83.784	274,393
2022-09-12	85.600	87.687	85.600	86.800	86.065	167,196
2022-09-09	85.600	87.638	84.309	86.800	86.065	79,679
2022-09-08	87.700	87.700	85.600	86.800	86.065	38,718
2022-09-07	87.800	88.000	85.000	86.200	85.470	143,444
2022-09-06	85.100	87.740	85.028	86.500	85.767	20,360
2022-09-05	82.720	87.800	82.720	86.400	85.668	55,834
2022-09-02	86.540	87.795	80.193	86.500	85.767	71,608
2022-09-01	86.624	87.756	85.000	86.500	85.767	74,550
2022-08-31	84.800	86.260	79.229	85.900	85.172	196,202
2022-08-30	79.342	82.560	79.339	82.100	81.405	21,794
2022-08-26	84.800	84.800	79.200	82.100	81.405	80,465
2022-08-25	82.000	87.380	82.000	83.000	82.297	52,074
2022-08-24	84.748	87.700	84.068	87.500	86.759	28,992
2022-08-23	84.000	88.000	84.000	87.500	86.759	30,877
2022-08-22	86.000	90.760	84.500	88.400	87.651	75,991
2022-08-19	88.000	92.675	84.549	89.000	88.246	50,568
2022-08-18	93.000	93.000	84.000	89.000	88.246	47,242
2022-08-17	84.249	89.000	84.200	88.500	87.750	57,828
2022-08-16	89.700	89.700	85.294	88.500	87.750	53,215
2022-08-15	85.299	92.000	85.299	88.000	87.255	44,681
2022-08-12	92.200	96.840	84.000	87.500	86.759	154,733
2022-08-11	96.800	97.000	92.200	94.000	93.204	220,433
2022-08-10	91.500	95.000	91.000	93.500	92.708	192,653
2022-08-09	86.800	93.360	83.536	91.500	90.725	311,820
2022-08-08	86.000	86.000	83.000	83.000	82.297	4,310
2022-08-05	92.200	97.140	77.441	84.500	83.784	433,393
2022-08-04	109.00	112.00	92.500	94.000	93.204	638,216
2022-08-03	89.000	104.00	85.000	101.00	100.14	669,164
2022-08-02	85.000	88.000	83.050	85.200	84.478	149,590
2022-08-01	80.600	84.769	75.000	81.300	80.611	177,302
2022-07-29	80.000	81.100	78.000	80.600	79.917	387,867
2022-07-28	77.800	80.000	75.200	77.800	77.141	608,941
2022-07-27	70.000	77.000	69.860	76.500	75.852	592,960
2022-07-26	67.800	69.900	67.000	69.500	68.911	312,071
2022-07-25	68.600	68.600	66.442	67.300	66.730	120,361
2022-07-22	67.000	68.440	66.600	67.000	66.432	444,234
2022-07-21	64.200	69.969	64.200	68.000	67.424	1,471,624
2022-07-20	66.200	66.500	64.000	65.800	65.243	670,708
2022-07-19	64.600	66.000	64.400	66.000	65.441	189,278
2022-07-18	63.200	64.900	63.200	63.400	62.863	26,056

← NewerPage 18 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.