JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 207.00 | 219.00 | 207.00 | 213.50 | 212.99 | 6,317 |
| 2025-11-10 | 225.81 | 225.81 | 208.00 | 214.50 | 213.99 | 18,615 |
| 2025-11-07 | 210.00 | 222.93 | 206.86 | 219.50 | 218.98 | 59,874 |
| 2025-11-06 | 205.00 | 220.00 | 203.80 | 214.00 | 213.49 | 90,013 |
| 2025-11-05 | 200.00 | 205.00 | 198.86 | 202.50 | 202.02 | 5,029 |
| 2025-11-04 | 204.00 | 224.00 | 201.20 | 202.50 | 202.02 | 31,599 |
| 2025-11-03 | 224.00 | 224.00 | 218.84 | 224.00 | 223.47 | 10,900 |
| 2025-10-31 | 216.00 | 223.92 | 216.00 | 216.00 | 215.49 | 47,574 |
| 2025-10-30 | 215.00 | 220.00 | 209.00 | 219.00 | 218.48 | 185,261 |
| 2025-10-29 | 205.00 | 215.00 | 200.74 | 215.00 | 214.49 | 68,819 |
| 2025-10-28 | 205.00 | 216.00 | 201.00 | 205.00 | 204.51 | 57,640 |
| 2025-10-27 | 225.00 | 228.00 | 213.71 | 220.00 | 219.48 | 19,405 |
| 2025-10-24 | 208.00 | 228.00 | 208.00 | 224.00 | 223.47 | 5,615 |
| 2025-10-23 | 216.00 | 232.00 | 212.00 | 220.00 | 219.48 | 33,598 |
← NewerPage 5 of 5 · 254 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.