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
2026-05-06	247.00	250.00	235.96	250.00	250.00	11,457
2026-05-05	248.00	258.60	236.00	236.00	236.00	89,411
2026-05-01	257.00	268.00	257.00	257.00	257.00	27,154
2026-04-30	257.00	270.00	242.72	270.00	270.00	37,502
2026-04-29	244.00	246.00	235.20	245.00	245.00	24,582
2026-04-28	247.00	247.00	234.72	240.00	240.00	3,211
2026-04-27	230.00	240.01	230.00	236.00	236.00	5,838
2026-04-24	233.00	235.00	233.00	235.00	235.00	2
2026-04-23	232.95	243.50	232.94	243.50	243.50	19,319
2026-04-22	232.00	245.32	232.00	242.00	242.00	2,172
2026-04-21	234.00	244.40	229.72	240.00	240.00	7,580
2026-04-20	256.00	256.00	235.00	235.00	235.00	3,960
2026-04-17	268.00	268.00	244.00	244.00	244.00	8,181
2026-04-16	246.00	260.08	246.00	256.00	256.00	6,481
2026-04-15	245.60	262.00	244.00	256.00	256.00	40,103
2026-04-14	244.00	260.00	244.00	256.00	256.00	25,121
2026-04-13	240.00	250.00	240.00	247.50	247.50	3,482
2026-04-10	256.00	271.87	232.00	244.00	244.00	30,846
2026-04-09	236.00	250.17	235.51	244.00	244.00	5,095
2026-04-08	236.00	254.92	235.26	247.00	247.00	17,746
2026-04-07	236.00	254.92	236.00	247.00	247.00	56,246
2026-04-02	252.00	252.64	236.00	247.00	247.00	10,495
2026-04-01	237.00	260.00	236.05	249.00	249.00	22,404
2026-03-31	234.00	251.64	234.00	246.00	246.00	24,509
2026-03-30	236.00	251.64	236.00	246.00	246.00	24,119
2026-03-27	252.02	252.02	243.50	243.50	243.50	1,580
2026-03-26	234.00	246.50	231.00	246.50	246.50	7,495
2026-03-25	234.00	237.50	229.92	237.50	237.50	23,776
2026-03-24	230.00	237.40	221.00	235.00	235.00	14,332
2026-03-23	228.00	244.79	224.29	240.00	240.00	9,746
2026-03-20	236.00	247.82	230.00	230.00	230.00	63,757
2026-03-19	230.00	239.00	230.00	239.00	239.00	54,149
2026-03-18	235.00	241.00	230.00	239.00	239.00	24,028
2026-03-17	235.00	235.00	225.00	233.00	233.00	21,519
2026-03-16	223.00	234.00	223.00	230.00	230.00	25,338
2026-03-13	224.00	234.87	224.00	231.00	231.00	4,696
2026-03-12	227.01	231.50	227.01	231.50	231.50	24,505
2026-03-11	231.62	231.62	229.50	229.50	229.50	105
2026-03-10	224.00	231.62	224.00	231.00	231.00	21,115
2026-03-09	222.00	234.62	215.00	228.50	228.50	82,164
2026-03-06	224.00	235.55	224.00	233.50	233.50	75,688
2026-03-05	234.00	234.56	222.16	232.00	232.00	13,340
2026-03-04	220.00	234.00	220.00	231.50	231.50	41,495
2026-03-03	230.00	237.11	230.00	237.00	237.00	26,719
2026-03-02	237.00	237.83	230.11	235.00	235.00	31,012
2026-02-27	240.00	250.00	237.27	250.00	250.00	21,823
2026-02-26	240.00	247.50	236.00	247.50	247.50	27,814
2026-02-25	238.00	250.86	235.06	246.00	246.00	40,882
2026-02-24	240.00	249.00	238.00	249.00	249.00	27,588
2026-02-23	240.00	248.00	236.81	248.00	248.00	197,937
2026-02-20	252.00	253.20	244.31	252.00	252.00	9,208
2026-02-19	241.00	248.00	241.00	248.00	248.00	2,708
2026-02-18	242.00	252.00	241.00	249.00	249.00	14,567
2026-02-17	242.00	248.00	242.00	248.00	248.00	7,465
2026-02-16	238.00	249.00	238.00	249.00	249.00	22,470
2026-02-13	240.00	253.64	237.69	240.00	240.00	210,743
2026-02-12	242.00	254.00	242.00	254.00	254.00	541
2026-02-11	242.20	255.60	242.20	253.00	252.40	23,573
2026-02-10	243.30	255.38	241.65	249.00	248.41	40,583
2026-02-09	243.00	246.50	243.00	246.50	245.92	8,006

← NewerPage 3 of 5 · 254 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.