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
2022-07-15	65.000	65.000	63.300	63.300	62.764	21,914
2022-07-14	63.000	65.800	60.937	62.300	61.772	85,013
2022-07-13	66.000	66.756	64.000	64.000	63.458	464,684
2022-07-12	65.000	65.500	64.000	64.000	63.458	27,129
2022-07-11	66.800	66.800	64.140	65.400	64.846	160,354
2022-07-08	66.000	66.290	64.000	65.000	64.449	147,826
2022-07-07	65.200	66.280	64.776	65.500	64.945	288,621
2022-07-06	67.000	67.000	65.000	65.000	64.449	149,477
2022-07-05	69.000	69.000	65.000	66.500	65.937	246,707
2022-07-04	65.506	67.300	65.506	67.300	66.730	42,370
2022-07-01	66.000	67.000	65.200	67.000	66.432	314,459
2022-06-30	64.600	68.800	64.200	66.900	66.333	257,203
2022-06-29	66.000	67.020	65.000	66.500	65.937	385,412
2022-06-28	66.000	66.000	63.400	64.000	63.458	349,864
2022-06-27	63.000	65.000	62.000	63.700	63.160	671,580
2022-06-24	63.200	63.200	61.100	62.000	61.475	197,095
2022-06-23	60.000	62.722	58.600	60.200	59.690	171,067
2022-06-22	61.000	61.000	59.370	59.800	59.293	298,958
2022-06-21	57.600	60.536	57.000	59.600	59.095	564,013
2022-06-20	61.400	62.200	55.200	57.600	57.112	1,024,123
2022-06-17	67.000	68.500	58.400	58.400	57.905	1,696,155
2022-06-16	69.000	70.000	67.000	69.000	68.416	294,758
2022-06-15	69.800	72.240	68.304	69.000	68.416	350,293
2022-06-14	73.800	74.000	68.000	71.200	70.597	129,281
2022-06-13	76.800	76.800	70.000	71.600	70.993	386,149
2022-06-10	77.200	79.730	71.600	74.800	74.166	210,729
2022-06-09	77.000	80.000	76.000	79.200	78.529	60,256
2022-06-08	80.000	81.021	78.000	80.200	79.521	89,056
2022-06-07	80.000	82.000	76.912	79.000	78.331	403,441
2022-06-06	81.000	83.000	77.662	78.100	77.438	284,899
2022-06-01	87.000	87.706	81.427	82.600	81.900	233,325
2022-05-31	86.000	88.000	86.000	87.200	86.461	192,445
2022-05-30	88.200	89.810	86.750	88.000	87.255	506,613
2022-05-27	87.200	88.000	86.900	87.200	86.461	508,835
2022-05-26	87.000	91.000	86.000	87.000	86.263	213,928
2022-05-25	87.800	88.400	87.000	87.000	86.263	331,284
2022-05-24	86.000	88.800	83.000	87.200	86.461	99,578
2022-05-23	86.000	89.413	86.000	88.000	87.255	516,717
2022-05-20	89.200	89.200	85.100	86.800	86.065	394,025
2022-05-19	87.000	87.840	82.000	85.200	84.478	211,587
2022-05-18	87.000	87.210	84.000	87.000	86.263	104,883
2022-05-17	89.000	89.000	81.127	85.600	84.875	368,799
2022-05-16	85.000	89.800	84.200	85.600	84.875	554,057
2022-05-13	91.800	91.800	88.000	89.400	88.643	59,871
2022-05-12	91.800	91.800	87.000	87.000	86.263	93,256
2022-05-11	87.000	91.560	87.000	87.000	86.263	248,863
2022-05-10	87.200	94.000	87.000	87.200	86.461	135,322
2022-05-09	94.400	99.000	87.000	91.000	90.229	429,750
2022-05-06	103.00	103.00	96.495	97.700	96.872	196,821
2022-05-05	103.00	105.27	100.00	102.00	101.14	88,854
2022-05-04	102.00	106.00	102.00	106.00	105.10	55,571
2022-05-03	103.50	107.16	103.00	104.50	103.61	142,095
2022-04-29	111.50	111.50	103.91	107.50	106.59	120,764
2022-04-28	111.50	111.50	103.50	107.75	106.84	80,843
2022-04-27	108.50	109.40	103.50	108.25	107.33	86,502
2022-04-26	104.50	109.23	104.49	104.50	103.61	35,657
2022-04-25	114.00	114.00	105.49	107.00	106.09	149,615
2022-04-22	111.00	114.00	109.38	111.00	110.06	204,662
2022-04-21	112.00	113.50	104.00	108.00	107.09	164,452
2022-04-20	113.00	114.00	102.00	112.00	111.05	484,635

← NewerPage 19 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.