JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 300.00 | 301.00 | 289.68 | 301.00 | 300.29 | 62,396 |
| 2025-08-15 | 300.00 | 300.00 | 275.00 | 280.00 | 279.34 | 87,441 |
| 2025-08-14 | 272.00 | 296.47 | 272.00 | 294.50 | 293.80 | 121,158 |
| 2025-08-13 | 283.00 | 288.04 | 279.50 | 282.50 | 281.83 | 65,996 |
| 2025-08-12 | 278.00 | 288.03 | 278.00 | 285.00 | 284.32 | 62,798 |
| 2025-08-11 | 278.00 | 296.42 | 270.41 | 274.00 | 273.35 | 150,252 |
| 2025-08-08 | 270.00 | 294.08 | 270.00 | 287.50 | 286.82 | 204,512 |
| 2025-08-07 | 230.00 | 275.00 | 230.00 | 271.50 | 270.86 | 278,987 |
| 2025-08-06 | 220.00 | 230.00 | 220.00 | 224.00 | 223.47 | 23,010 |
| 2025-08-05 | 219.72 | 221.03 | 216.11 | 221.00 | 220.48 | 6,316 |
| 2025-08-04 | 218.00 | 220.31 | 217.10 | 218.50 | 217.98 | 17,819 |
| 2025-08-01 | 223.62 | 224.91 | 216.68 | 224.00 | 223.47 | 8,022 |
| 2025-07-31 | 212.81 | 221.76 | 212.00 | 219.50 | 218.98 | 72,549 |
| 2025-07-30 | 212.80 | 222.00 | 212.80 | 220.00 | 219.48 | 18,369 |
| 2025-07-29 | 213.00 | 226.00 | 212.50 | 220.00 | 219.48 | 73,978 |
| 2025-07-28 | 220.00 | 223.04 | 214.00 | 220.00 | 219.48 | 158,226 |
| 2025-07-25 | 214.00 | 228.00 | 214.00 | 221.00 | 220.48 | 20,426 |
| 2025-07-24 | 216.00 | 220.00 | 214.00 | 217.50 | 216.98 | 25,677 |
| 2025-07-23 | 214.00 | 227.77 | 214.00 | 221.00 | 220.48 | 52,598 |
| 2025-07-22 | 219.00 | 220.29 | 211.65 | 219.50 | 218.98 | 8,053 |
| 2025-07-21 | 219.99 | 223.23 | 210.00 | 219.50 | 218.98 | 11,868 |
| 2025-07-18 | 212.00 | 218.00 | 210.11 | 218.00 | 217.48 | 36,798 |
| 2025-07-17 | 213.60 | 223.80 | 213.60 | 221.00 | 220.48 | 83,076 |
| 2025-07-16 | 221.00 | 225.79 | 216.10 | 224.50 | 223.97 | 57,798 |
| 2025-07-15 | 212.00 | 226.50 | 212.00 | 225.00 | 224.47 | 81,948 |
| 2025-07-14 | 225.00 | 228.75 | 221.00 | 222.50 | 221.97 | 50,930 |
| 2025-07-11 | 223.00 | 228.25 | 222.00 | 225.50 | 224.97 | 54,596 |
| 2025-07-10 | 222.00 | 226.60 | 221.00 | 221.00 | 220.48 | 9,265 |
| 2025-07-09 | 222.00 | 229.00 | 221.50 | 225.50 | 224.97 | 6,518 |
| 2025-07-08 | 221.00 | 229.00 | 220.00 | 221.00 | 220.48 | 3,480 |
| 2025-07-07 | 229.00 | 229.00 | 219.72 | 229.00 | 228.46 | 5,081 |
| 2025-07-04 | 221.00 | 228.00 | 220.50 | 223.00 | 222.47 | 10,195 |
| 2025-07-03 | 222.00 | 228.00 | 218.71 | 226.00 | 225.46 | 7,495 |
| 2025-07-02 | 224.00 | 229.00 | 214.00 | 225.00 | 224.47 | 181,544 |
| 2025-07-01 | 222.00 | 230.00 | 222.00 | 230.00 | 229.45 | 15,084 |
| 2025-06-30 | 226.00 | 231.24 | 226.00 | 228.00 | 227.46 | 9,233 |
| 2025-06-27 | 218.00 | 232.00 | 218.00 | 228.00 | 227.46 | 33,524 |
| 2025-06-26 | 222.50 | 230.92 | 222.19 | 227.00 | 226.46 | 7,029 |
| 2025-06-25 | 222.00 | 230.00 | 222.00 | 225.50 | 224.97 | 40,347 |
| 2025-06-24 | 216.00 | 231.00 | 216.00 | 231.00 | 230.45 | 17,098 |
| 2025-06-23 | 229.00 | 229.28 | 220.76 | 224.00 | 223.47 | 7,388 |
| 2025-06-20 | 229.00 | 229.00 | 219.80 | 229.00 | 228.46 | 29,134 |
| 2025-06-19 | 218.75 | 224.60 | 218.75 | 224.00 | 223.47 | 111,965 |
| 2025-06-18 | 218.00 | 223.84 | 218.00 | 221.50 | 220.97 | 129,468 |
| 2025-06-17 | 225.30 | 225.30 | 219.60 | 225.00 | 224.47 | 117,022 |
| 2025-06-16 | 219.50 | 225.00 | 219.50 | 225.00 | 224.47 | 59,450 |
| 2025-06-13 | 225.00 | 234.00 | 219.00 | 220.00 | 219.48 | 40,569 |
| 2025-06-12 | 230.10 | 232.40 | 226.58 | 232.00 | 231.45 | 22,184 |
| 2025-06-11 | 234.59 | 234.59 | 231.78 | 234.50 | 233.94 | 3,336 |
| 2025-06-10 | 234.00 | 238.00 | 231.00 | 233.50 | 232.95 | 76,141 |
| 2025-06-09 | 229.00 | 240.00 | 229.00 | 235.50 | 234.94 | 8,647 |
| 2025-06-06 | 236.00 | 238.00 | 230.57 | 236.00 | 235.44 | 9,558 |
| 2025-06-05 | 234.00 | 240.00 | 230.10 | 240.00 | 239.43 | 47,883 |
| 2025-06-04 | 231.95 | 238.50 | 231.95 | 238.50 | 237.93 | 8,851 |
| 2025-06-03 | 240.00 | 240.00 | 226.13 | 232.00 | 231.45 | 143,282 |
| 2025-06-02 | 236.00 | 238.29 | 230.00 | 235.00 | 234.44 | 171,710 |
| 2025-05-30 | 229.00 | 233.00 | 228.91 | 233.00 | 232.45 | 68,275 |
| 2025-05-29 | 232.00 | 236.00 | 231.00 | 233.00 | 232.45 | 31,223 |
| 2025-05-28 | 227.00 | 231.13 | 218.00 | 225.00 | 224.47 | 92,466 |
| 2025-05-27 | 238.00 | 242.00 | 231.00 | 242.00 | 241.43 | 316,498 |
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.