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
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

← NewerPage 6 of 22 · 1,269 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.