JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 256.20 | 256.20 | 246.48 | 250.00 | 249.41 | 11,210 |
| 2026-02-05 | 248.00 | 255.18 | 248.00 | 250.00 | 249.41 | 7,764 |
| 2026-02-04 | 247.00 | 254.23 | 243.61 | 252.00 | 251.40 | 9,010 |
| 2026-02-03 | 242.00 | 258.20 | 242.00 | 248.00 | 247.41 | 31,194 |
| 2026-02-02 | 258.00 | 260.87 | 246.37 | 258.00 | 257.39 | 32,240 |
| 2026-01-30 | 260.00 | 263.99 | 245.00 | 245.00 | 244.42 | 14,760 |
| 2026-01-29 | 246.00 | 266.07 | 246.00 | 255.50 | 254.89 | 37,376 |
| 2026-01-28 | 260.00 | 264.65 | 246.00 | 246.00 | 245.42 | 36,103 |
| 2026-01-27 | 260.00 | 260.00 | 242.50 | 260.00 | 259.38 | 13,752 |
| 2026-01-26 | 252.00 | 259.60 | 239.20 | 250.00 | 249.41 | 20,011 |
| 2026-01-23 | 240.00 | 250.00 | 233.40 | 244.00 | 243.42 | 196,195 |
| 2026-01-22 | 230.00 | 244.00 | 230.00 | 235.00 | 234.44 | 41,156 |
| 2026-01-21 | 233.20 | 236.80 | 230.00 | 234.00 | 233.45 | 21,186 |
| 2026-01-20 | 230.00 | 238.16 | 230.00 | 235.00 | 234.44 | 15,668 |
| 2026-01-19 | 241.00 | 241.00 | 230.00 | 237.00 | 236.44 | 25,747 |
| 2026-01-16 | 242.00 | 244.11 | 237.42 | 242.00 | 241.43 | 7,179 |
| 2026-01-15 | 239.56 | 245.00 | 238.16 | 239.50 | 238.93 | 107,187 |
| 2026-01-14 | 238.00 | 242.00 | 237.00 | 240.00 | 239.43 | 55,435 |
| 2026-01-13 | 242.00 | 245.02 | 240.72 | 242.00 | 241.43 | 10,659 |
| 2026-01-12 | 234.00 | 247.12 | 234.00 | 242.00 | 241.43 | 13,512 |
| 2026-01-09 | 235.00 | 250.00 | 235.00 | 250.00 | 249.41 | 35,313 |
| 2026-01-08 | 247.28 | 248.30 | 239.84 | 245.00 | 244.42 | 5,355 |
| 2026-01-07 | 239.81 | 248.33 | 239.81 | 245.00 | 244.42 | 20,855 |
| 2026-01-06 | 250.00 | 250.00 | 230.00 | 250.00 | 249.41 | 19,341 |
| 2026-01-05 | 230.00 | 249.00 | 230.00 | 242.00 | 241.43 | 34,814 |
| 2026-01-02 | 238.00 | 247.90 | 233.25 | 240.00 | 239.43 | 62,746 |
| 2025-12-31 | 242.00 | 247.90 | 238.00 | 238.00 | 237.44 | 47,701 |
| 2025-12-30 | 247.98 | 247.98 | 231.50 | 242.00 | 241.43 | 9,827 |
| 2025-12-29 | 250.00 | 250.00 | 229.20 | 240.00 | 239.43 | 66,986 |
| 2025-12-24 | 248.85 | 248.85 | 240.00 | 240.00 | 239.43 | 24,659 |
| 2025-12-23 | 238.00 | 248.90 | 230.59 | 240.50 | 239.93 | 21,433 |
| 2025-12-22 | 249.00 | 249.00 | 228.00 | 238.00 | 237.44 | 45,102 |
| 2025-12-19 | 240.00 | 250.00 | 233.34 | 250.00 | 249.41 | 67,342 |
| 2025-12-18 | 244.00 | 249.96 | 240.00 | 246.00 | 245.42 | 33,622 |
| 2025-12-17 | 250.00 | 250.00 | 245.10 | 248.50 | 247.91 | 181,155 |
| 2025-12-16 | 245.00 | 250.00 | 240.51 | 245.00 | 244.42 | 46,881 |
| 2025-12-15 | 243.00 | 250.00 | 239.55 | 245.00 | 244.42 | 22,486 |
| 2025-12-12 | 243.00 | 248.95 | 243.00 | 243.00 | 242.42 | 17,280 |
| 2025-12-11 | 250.00 | 250.00 | 246.08 | 247.50 | 246.91 | 41,401 |
| 2025-12-10 | 230.00 | 247.80 | 229.72 | 245.00 | 244.42 | 143,614 |
| 2025-12-09 | 241.00 | 245.79 | 227.70 | 232.50 | 231.95 | 15,847 |
| 2025-12-08 | 243.00 | 248.00 | 242.00 | 243.00 | 242.42 | 20,327 |
| 2025-12-05 | 245.00 | 248.55 | 245.00 | 247.50 | 246.91 | 25,866 |
| 2025-12-04 | 245.00 | 249.75 | 245.00 | 247.50 | 246.91 | 32,618 |
| 2025-12-03 | 255.00 | 259.33 | 252.00 | 258.00 | 257.39 | 69,119 |
| 2025-12-02 | 260.00 | 275.47 | 259.00 | 268.50 | 267.86 | 34,158 |
| 2025-12-01 | 264.80 | 273.86 | 251.14 | 267.50 | 266.87 | 41,542 |
| 2025-11-28 | 254.00 | 265.00 | 248.00 | 265.00 | 264.37 | 54,825 |
| 2025-11-27 | 278.00 | 278.13 | 249.00 | 255.00 | 254.40 | 95,344 |
| 2025-11-26 | 280.00 | 293.00 | 278.00 | 284.00 | 283.33 | 41,542 |
| 2025-11-25 | 270.00 | 310.00 | 264.00 | 290.00 | 289.31 | 201,376 |
| 2025-11-24 | 252.00 | 275.00 | 239.22 | 265.00 | 264.37 | 109,064 |
| 2025-11-21 | 218.00 | 252.31 | 212.22 | 239.00 | 238.43 | 77,776 |
| 2025-11-20 | 202.00 | 218.00 | 202.00 | 213.00 | 212.49 | 31,478 |
| 2025-11-19 | 206.00 | 211.08 | 198.10 | 210.00 | 209.50 | 42,232 |
| 2025-11-18 | 198.00 | 212.00 | 196.00 | 202.50 | 202.02 | 30,854 |
| 2025-11-17 | 201.00 | 214.00 | 201.00 | 207.00 | 206.51 | 10,495 |
| 2025-11-14 | 200.00 | 207.15 | 200.00 | 200.00 | 199.53 | 29,630 |
| 2025-11-13 | 205.00 | 211.90 | 205.00 | 207.50 | 207.01 | 19,587 |
| 2025-11-12 | 207.00 | 211.00 | 207.00 | 209.00 | 208.50 | 1,776,519 |
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.