JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 658.00 | 677.40 | 656.31 | 658.00 | 619.40 | 171,043 |
| 2022-01-20 | 678.00 | 678.62 | 663.00 | 674.00 | 634.47 | 98,017 |
| 2022-01-19 | 656.00 | 682.00 | 650.00 | 670.00 | 630.70 | 219,875 |
| 2022-01-18 | 676.00 | 676.00 | 642.00 | 652.00 | 613.76 | 108,321 |
| 2022-01-17 | 690.00 | 691.00 | 666.13 | 676.00 | 636.35 | 115,791 |
| 2022-01-14 | 700.00 | 710.00 | 668.60 | 690.00 | 649.53 | 50,644 |
| 2022-01-13 | 736.00 | 736.00 | 692.65 | 694.00 | 653.29 | 73,061 |
| 2022-01-12 | 732.00 | 738.00 | 728.00 | 728.00 | 685.30 | 16,338 |
| 2022-01-11 | 732.00 | 732.00 | 726.00 | 728.00 | 685.30 | 21,482 |
| 2022-01-10 | 726.00 | 732.00 | 720.00 | 720.00 | 677.77 | 57,175 |
| 2022-01-07 | 714.00 | 722.00 | 712.00 | 720.00 | 677.77 | 91,057 |
| 2022-01-06 | 730.00 | 736.00 | 708.00 | 713.00 | 671.18 | 63,489 |
| 2022-01-05 | 748.00 | 748.00 | 732.00 | 732.00 | 689.06 | 47,526 |
| 2022-01-04 | 748.00 | 749.82 | 738.00 | 746.00 | 702.24 | 41,999 |
| 2021-12-31 | 734.00 | 740.00 | 732.00 | 740.00 | 696.59 | 20,983 |
| 2021-12-30 | 730.00 | 744.00 | 728.00 | 744.00 | 700.36 | 102,251 |
| 2021-12-29 | 740.00 | 746.00 | 720.00 | 720.00 | 677.77 | 114,910 |
| 2021-12-24 | 740.00 | 745.80 | 738.00 | 741.00 | 697.54 | 11,058 |
| 2021-12-23 | 738.00 | 748.00 | 732.02 | 748.00 | 704.13 | 66,329 |
| 2021-12-22 | 734.00 | 746.00 | 734.00 | 738.00 | 694.71 | 143,090 |
| 2021-12-21 | 740.00 | 742.16 | 730.00 | 734.00 | 690.95 | 69,866 |
| 2021-12-20 | 744.00 | 744.00 | 730.00 | 742.00 | 698.48 | 61,949 |
| 2021-12-17 | 746.00 | 750.00 | 742.00 | 750.00 | 706.01 | 18,849 |
| 2021-12-16 | 738.00 | 752.70 | 738.00 | 748.00 | 704.13 | 19,869 |
| 2021-12-15 | 736.00 | 738.00 | 730.00 | 738.00 | 694.71 | 96,791 |
| 2021-12-14 | 738.00 | 740.00 | 726.00 | 738.00 | 694.71 | 85,958 |
| 2021-12-13 | 758.00 | 766.24 | 730.00 | 730.00 | 687.18 | 49,007 |
| 2021-12-10 | 764.00 | 776.00 | 754.83 | 758.00 | 713.54 | 79,023 |
| 2021-12-09 | 778.00 | 779.81 | 766.00 | 778.00 | 732.37 | 25,074 |
| 2021-12-08 | 782.00 | 782.00 | 764.00 | 766.00 | 721.07 | 65,329 |
| 2021-12-07 | 764.00 | 772.77 | 754.00 | 766.00 | 721.07 | 109,719 |
| 2021-12-06 | 788.00 | 788.92 | 762.00 | 762.00 | 717.30 | 55,729 |
| 2021-12-03 | 776.00 | 794.00 | 768.08 | 784.00 | 738.01 | 121,746 |
| 2021-12-02 | 762.00 | 775.78 | 762.00 | 770.00 | 724.84 | 46,531 |
| 2021-12-01 | 764.00 | 781.12 | 758.00 | 776.00 | 730.48 | 143,961 |
| 2021-11-30 | 734.00 | 766.00 | 734.00 | 766.00 | 721.07 | 60,291 |
| 2021-11-29 | 732.00 | 756.00 | 732.00 | 756.00 | 711.66 | 53,439 |
| 2021-11-26 | 742.00 | 749.80 | 722.00 | 722.00 | 679.65 | 83,064 |
| 2021-11-25 | 776.00 | 778.00 | 766.30 | 767.00 | 722.01 | 19,271 |
| 2021-11-24 | 770.00 | 778.00 | 760.12 | 766.00 | 721.07 | 54,618 |
| 2021-11-23 | 744.00 | 764.00 | 742.51 | 754.00 | 709.77 | 84,688 |
| 2021-11-22 | 780.00 | 793.60 | 736.01 | 742.00 | 698.48 | 80,494 |
| 2021-11-19 | 790.00 | 799.66 | 780.00 | 782.00 | 736.13 | 77,765 |
| 2021-11-18 | 792.00 | 798.00 | 784.00 | 796.00 | 749.31 | 122,233 |
| 2021-11-17 | 790.00 | 800.00 | 784.00 | 792.00 | 745.54 | 108,193 |
| 2021-11-16 | 812.00 | 817.50 | 784.75 | 786.00 | 739.90 | 186,997 |
| 2021-11-15 | 818.00 | 828.72 | 812.00 | 816.00 | 768.14 | 169,886 |
| 2021-11-12 | 850.00 | 854.00 | 816.75 | 830.00 | 781.32 | 86,373 |
| 2021-11-11 | 852.00 | 855.67 | 848.00 | 850.00 | 800.14 | 71,106 |
| 2021-11-10 | 850.00 | 854.00 | 848.00 | 854.00 | 803.91 | 48,321 |
| 2021-11-09 | 854.00 | 858.00 | 848.00 | 858.00 | 807.67 | 146,246 |
| 2021-11-08 | 858.00 | 859.80 | 850.00 | 852.00 | 802.03 | 39,754 |
| 2021-11-05 | 860.00 | 868.00 | 842.84 | 852.00 | 802.03 | 51,056 |
| 2021-11-04 | 856.00 | 860.00 | 854.20 | 856.00 | 805.79 | 30,299 |
| 2021-11-03 | 862.00 | 865.55 | 856.00 | 856.00 | 805.79 | 33,578 |
| 2021-11-02 | 868.00 | 868.00 | 862.00 | 868.00 | 817.09 | 11,017 |
| 2021-11-01 | 868.00 | 881.05 | 858.75 | 865.00 | 814.26 | 27,593 |
| 2021-10-29 | 876.00 | 881.05 | 858.75 | 864.00 | 813.32 | 48,834 |
| 2021-10-28 | 894.00 | 894.00 | 876.00 | 882.00 | 830.27 | 34,154 |
| 2021-10-27 | 892.00 | 892.00 | 886.00 | 892.00 | 839.68 | 156,136 |
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.