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
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

← NewerPage 2 of 22 · 1,269 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.