JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 884.00 | 892.00 | 882.00 | 892.00 | 839.68 | 41,732 |
| 2021-10-25 | 876.00 | 884.00 | 866.18 | 878.00 | 826.50 | 34,679 |
| 2021-10-22 | 872.00 | 874.00 | 866.00 | 866.00 | 815.20 | 54,060 |
| 2021-10-21 | 870.00 | 876.00 | 870.00 | 874.00 | 822.73 | 28,025 |
| 2021-10-20 | 874.00 | 878.00 | 870.75 | 878.00 | 826.50 | 74,988 |
| 2021-10-19 | 878.00 | 878.00 | 868.20 | 874.00 | 822.73 | 193,023 |
| 2021-10-18 | 868.00 | 878.00 | 868.00 | 868.00 | 817.09 | 28,268 |
| 2021-10-15 | 874.00 | 878.00 | 870.15 | 878.00 | 826.50 | 76,060 |
| 2021-10-14 | 880.00 | 880.50 | 872.75 | 878.00 | 826.50 | 60,805 |
← NewerPage 22 of 22 · 1,269 trading days
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.