JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 114.50 | 120.00 | 113.00 | 117.50 | 116.50 | 240,872 |
| 2022-04-14 | 118.50 | 120.00 | 112.03 | 116.00 | 115.02 | 237,658 |
| 2022-04-13 | 117.00 | 124.70 | 115.00 | 121.00 | 119.97 | 376,433 |
| 2022-04-12 | 122.00 | 124.50 | 117.00 | 122.00 | 120.97 | 244,784 |
| 2022-04-11 | 119.00 | 125.82 | 119.00 | 124.75 | 123.69 | 361,810 |
| 2022-04-08 | 115.00 | 126.50 | 107.71 | 124.00 | 122.95 | 699,805 |
| 2022-04-07 | 125.00 | 125.46 | 106.00 | 111.50 | 110.56 | 676,078 |
| 2022-04-06 | 135.50 | 136.63 | 117.50 | 121.50 | 120.47 | 735,270 |
| 2022-04-05 | 140.00 | 143.15 | 134.50 | 137.00 | 135.84 | 676,130 |
| 2022-04-04 | 132.00 | 142.54 | 132.00 | 139.00 | 137.82 | 569,522 |
| 2022-04-01 | 143.00 | 143.07 | 125.00 | 139.00 | 137.82 | 730,252 |
| 2022-03-31 | 146.50 | 149.00 | 135.50 | 140.00 | 138.81 | 831,027 |
| 2022-03-30 | 141.50 | 154.00 | 133.00 | 143.00 | 141.79 | 2,937,268 |
| 2022-03-29 | 106.00 | 155.00 | 104.60 | 134.00 | 132.86 | 3,455,716 |
| 2022-03-28 | 102.50 | 106.91 | 98.500 | 104.00 | 103.12 | 3,057,645 |
| 2022-03-25 | 110.00 | 110.00 | 96.000 | 100.00 | 99.153 | 384,070 |
| 2022-03-24 | 85.800 | 143.99 | 81.500 | 103.00 | 102.13 | 1,175,836 |
| 2022-03-23 | 81.800 | 83.000 | 77.750 | 78.400 | 77.736 | 859,600 |
| 2022-03-22 | 76.000 | 81.800 | 76.000 | 79.700 | 79.025 | 210,305 |
| 2022-03-21 | 85.200 | 87.362 | 76.688 | 78.600 | 77.934 | 1,031,330 |
| 2022-03-18 | 86.400 | 91.784 | 85.279 | 88.000 | 87.255 | 350,014 |
| 2022-03-17 | 92.800 | 92.800 | 88.758 | 89.900 | 89.138 | 1,264,339 |
| 2022-03-16 | 92.800 | 102.78 | 86.400 | 90.000 | 89.238 | 1,104,889 |
| 2022-03-15 | 93.200 | 98.000 | 91.000 | 91.000 | 90.229 | 790,448 |
| 2022-03-14 | 107.00 | 107.00 | 96.477 | 99.500 | 98.657 | 728,116 |
| 2022-03-11 | 122.50 | 129.00 | 98.600 | 103.50 | 102.62 | 659,388 |
| 2022-03-10 | 119.00 | 136.25 | 109.54 | 125.00 | 123.94 | 1,019,898 |
| 2022-03-09 | 91.000 | 187.42 | 87.428 | 120.00 | 118.98 | 1,377,403 |
| 2022-03-08 | 93.000 | 93.000 | 83.000 | 89.000 | 88.246 | 858,970 |
| 2022-03-07 | 98.000 | 98.000 | 88.000 | 89.400 | 88.643 | 1,571,404 |
| 2022-03-04 | 121.00 | 126.00 | 96.200 | 99.000 | 98.161 | 1,412,920 |
| 2022-03-03 | 150.00 | 150.00 | 123.00 | 123.00 | 121.96 | 1,355,788 |
| 2022-03-02 | 195.00 | 195.00 | 152.00 | 155.00 | 153.69 | 1,364,905 |
| 2022-03-01 | 350.00 | 358.89 | 203.00 | 203.00 | 201.28 | 858,816 |
| 2022-02-28 | 476.00 | 476.00 | 346.47 | 349.00 | 346.04 | 768,113 |
| 2022-02-25 | 486.00 | 503.97 | 469.00 | 491.50 | 487.34 | 418,493 |
| 2022-02-24 | 486.00 | 486.00 | 373.00 | 440.00 | 436.27 | 1,110,689 |
| 2022-02-23 | 606.00 | 610.00 | 566.00 | 574.00 | 569.14 | 224,856 |
| 2022-02-22 | 576.00 | 615.89 | 564.00 | 594.00 | 588.97 | 356,622 |
| 2022-02-21 | 680.00 | 680.00 | 585.53 | 604.00 | 598.88 | 331,511 |
| 2022-02-18 | 686.00 | 696.00 | 679.50 | 682.00 | 676.22 | 125,907 |
| 2022-02-17 | 694.00 | 702.00 | 678.70 | 687.00 | 681.18 | 141,241 |
| 2022-02-16 | 700.00 | 704.31 | 692.00 | 696.00 | 690.10 | 68,040 |
| 2022-02-15 | 658.00 | 700.00 | 656.00 | 684.00 | 678.21 | 238,636 |
| 2022-02-14 | 668.00 | 668.00 | 632.00 | 660.00 | 654.41 | 180,739 |
| 2022-02-11 | 688.00 | 695.72 | 666.64 | 674.00 | 668.29 | 110,482 |
| 2022-02-10 | 692.00 | 702.00 | 690.00 | 700.00 | 694.07 | 56,038 |
| 2022-02-09 | 690.00 | 702.00 | 688.64 | 700.00 | 694.07 | 86,354 |
| 2022-02-08 | 678.00 | 684.00 | 672.00 | 680.00 | 674.24 | 108,389 |
| 2022-02-07 | 664.00 | 673.21 | 660.00 | 660.00 | 654.41 | 167,194 |
| 2022-02-04 | 660.00 | 676.00 | 656.00 | 664.00 | 658.37 | 69,171 |
| 2022-02-03 | 674.00 | 674.00 | 654.62 | 666.00 | 660.36 | 180,208 |
| 2022-02-02 | 690.00 | 690.00 | 681.98 | 686.00 | 655.40 | 188,528 |
| 2022-02-01 | 674.00 | 693.25 | 674.00 | 680.00 | 640.11 | 101,485 |
| 2022-01-31 | 678.00 | 684.00 | 674.00 | 674.00 | 634.47 | 181,537 |
| 2022-01-28 | 678.00 | 696.26 | 666.00 | 666.00 | 626.94 | 186,998 |
| 2022-01-27 | 632.00 | 676.00 | 620.53 | 670.00 | 630.70 | 419,755 |
| 2022-01-26 | 620.00 | 637.90 | 616.00 | 630.00 | 593.05 | 218,689 |
| 2022-01-25 | 612.00 | 625.92 | 604.00 | 610.00 | 574.22 | 92,412 |
| 2022-01-24 | 650.00 | 655.05 | 590.00 | 604.00 | 568.57 | 326,886 |
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.