JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 242.00 | 250.50 | 241.60 | 250.50 | 250.50 | 132,159 |
| 2026-07-29 | 249.13 | 250.50 | 243.78 | 250.50 | 250.50 | 8,907 |
| 2026-07-28 | 238.00 | 250.31 | 238.00 | 250.00 | 250.00 | 5,628 |
| 2026-07-27 | 251.05 | 251.05 | 243.60 | 250.00 | 250.00 | 27,199 |
| 2026-07-24 | 243.01 | 253.38 | 243.01 | 252.00 | 252.00 | 34,005 |
| 2026-07-23 | 251.00 | 251.89 | 243.01 | 251.00 | 251.00 | 13,180 |
| 2026-07-22 | 251.00 | 252.85 | 243.01 | 251.00 | 251.00 | 12,970 |
| 2026-07-21 | 242.00 | 260.00 | 242.00 | 260.00 | 260.00 | 9,071 |
| 2026-07-20 | 242.00 | 253.26 | 242.00 | 251.00 | 251.00 | 18,900 |
| 2026-07-17 | 250.00 | 250.00 | 242.60 | 250.00 | 250.00 | 2,396 |
| 2026-07-16 | 253.52 | 253.52 | 244.00 | 251.00 | 251.00 | 3,107 |
| 2026-07-15 | 253.96 | 253.96 | 242.00 | 251.00 | 251.00 | 954 |
| 2026-07-14 | 244.00 | 250.50 | 239.00 | 250.50 | 250.50 | 11,598 |
| 2026-07-13 | 248.00 | 257.16 | 244.00 | 256.00 | 256.00 | 4,145 |
| 2026-07-10 | 271.00 | 275.45 | 243.81 | 256.50 | 256.50 | 33,913 |
| 2026-07-09 | 271.00 | 271.00 | 253.23 | 265.50 | 265.50 | 3,854 |
| 2026-07-08 | 253.00 | 266.00 | 233.93 | 266.00 | 266.00 | 20,081 |
| 2026-07-07 | 245.00 | 251.00 | 230.65 | 245.00 | 245.00 | 12,381 |
| 2026-07-06 | 229.00 | 246.70 | 228.00 | 242.00 | 242.00 | 16,710 |
| 2026-07-03 | 240.00 | 257.83 | 237.00 | 237.00 | 237.00 | 23,365 |
| 2026-07-02 | 246.00 | 260.00 | 246.00 | 246.00 | 246.00 | 3,908 |
| 2026-07-01 | 258.00 | 259.60 | 246.01 | 258.00 | 258.00 | 6,210 |
| 2026-06-30 | 258.00 | 258.88 | 243.00 | 258.00 | 258.00 | 13,052 |
| 2026-06-29 | 250.00 | 258.40 | 246.00 | 254.00 | 254.00 | 75,334 |
| 2026-06-26 | 258.00 | 263.77 | 249.00 | 260.00 | 260.00 | 17,958 |
| 2026-06-25 | 263.00 | 273.50 | 263.00 | 264.50 | 264.50 | 17,192 |
| 2026-06-24 | 270.00 | 270.12 | 270.00 | 270.00 | 270.00 | 8,493 |
| 2026-06-23 | 270.00 | 276.45 | 269.82 | 270.00 | 270.00 | 14,401 |
| 2026-06-22 | 283.00 | 283.34 | 270.00 | 283.00 | 283.00 | 10,489 |
| 2026-06-19 | 270.00 | 283.00 | 269.49 | 283.00 | 283.00 | 24,182 |
| 2026-06-18 | 273.00 | 281.43 | 270.00 | 270.00 | 270.00 | 5,485 |
| 2026-06-17 | 285.00 | 285.00 | 270.00 | 270.00 | 270.00 | 15,409 |
| 2026-06-16 | 285.00 | 287.45 | 265.65 | 275.00 | 275.00 | 14,011 |
| 2026-06-15 | 270.00 | 288.00 | 270.00 | 270.00 | 270.00 | 44,056 |
| 2026-06-12 | 270.00 | 282.00 | 270.00 | 270.00 | 270.00 | 21,644 |
| 2026-06-11 | 270.00 | 276.50 | 270.00 | 276.50 | 276.50 | 23,308 |
| 2026-06-10 | 270.00 | 275.31 | 270.00 | 270.00 | 270.00 | 8,333 |
| 2026-06-09 | 275.00 | 279.00 | 270.00 | 270.00 | 270.00 | 14,949 |
| 2026-06-08 | 260.00 | 271.50 | 260.00 | 271.50 | 271.50 | 8,363 |
| 2026-06-05 | 270.00 | 277.80 | 270.00 | 270.00 | 270.00 | 10,179 |
| 2026-06-04 | 270.00 | 277.93 | 266.00 | 270.00 | 270.00 | 37,792 |
| 2026-06-03 | 265.00 | 277.93 | 265.00 | 270.00 | 270.00 | 15,354 |
| 2026-06-02 | 270.00 | 279.00 | 270.00 | 270.00 | 270.00 | 11,749 |
| 2026-06-01 | 270.00 | 278.00 | 270.00 | 276.50 | 276.50 | 6,528 |
| 2026-05-29 | 283.00 | 283.00 | 270.00 | 270.00 | 270.00 | 23,169 |
| 2026-05-28 | 270.00 | 270.14 | 265.00 | 270.00 | 270.00 | 30,754 |
| 2026-05-27 | 265.00 | 281.84 | 265.00 | 270.00 | 270.00 | 69,252 |
| 2026-05-26 | 270.00 | 283.31 | 270.00 | 277.50 | 277.50 | 4,382 |
| 2026-05-22 | 270.00 | 283.41 | 270.00 | 277.50 | 277.50 | 48,214 |
| 2026-05-21 | 270.00 | 285.50 | 270.00 | 272.50 | 272.50 | 5,046 |
| 2026-05-20 | 282.00 | 285.70 | 277.00 | 281.50 | 281.50 | 16,920 |
| 2026-05-19 | 270.00 | 277.30 | 269.55 | 270.00 | 270.00 | 16,257 |
| 2026-05-18 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 34,983 |
| 2026-05-15 | 270.00 | 278.20 | 265.00 | 270.00 | 270.00 | 10,521 |
| 2026-05-14 | 265.00 | 272.50 | 265.00 | 272.50 | 272.50 | 6,530 |
| 2026-05-13 | 265.00 | 273.42 | 265.00 | 270.00 | 270.00 | 3,352 |
| 2026-05-12 | 275.00 | 275.00 | 260.00 | 275.00 | 275.00 | 14,497 |
| 2026-05-11 | 264.00 | 272.85 | 260.00 | 267.50 | 267.50 | 160,521 |
| 2026-05-08 | 255.00 | 255.00 | 248.40 | 250.00 | 250.00 | 12,540 |
| 2026-05-07 | 238.00 | 253.20 | 238.00 | 252.50 | 252.50 | 17,164 |
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.