JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 240.00 | 250.00 | 238.00 | 245.00 | 244.42 | 76,853 |
| 2025-05-22 | 238.00 | 245.00 | 237.00 | 244.00 | 243.42 | 108,641 |
| 2025-05-21 | 244.00 | 250.69 | 240.00 | 241.00 | 240.43 | 27,982 |
| 2025-05-20 | 252.00 | 252.00 | 242.38 | 248.00 | 247.41 | 200,282 |
| 2025-05-19 | 241.00 | 250.00 | 239.00 | 239.50 | 238.93 | 28,751 |
| 2025-05-16 | 249.00 | 265.00 | 243.00 | 244.00 | 243.42 | 71,707 |
| 2025-05-15 | 248.00 | 268.00 | 248.00 | 249.50 | 248.91 | 138,962 |
| 2025-05-14 | 255.00 | 270.00 | 246.22 | 249.50 | 248.91 | 202,008 |
| 2025-05-13 | 246.00 | 250.37 | 246.00 | 250.00 | 249.41 | 102,287 |
| 2025-05-12 | 250.00 | 261.00 | 245.40 | 249.00 | 248.41 | 105,968 |
| 2025-05-09 | 246.00 | 259.00 | 240.00 | 250.00 | 249.41 | 45,159 |
| 2025-05-08 | 260.00 | 260.00 | 240.33 | 250.00 | 249.41 | 37,393 |
| 2025-05-07 | 245.00 | 259.00 | 240.00 | 250.00 | 249.41 | 19,941 |
| 2025-05-06 | 240.00 | 250.00 | 228.00 | 250.00 | 249.41 | 103,578 |
| 2025-05-02 | 245.00 | 261.72 | 245.00 | 245.00 | 244.42 | 21,542 |
| 2025-05-01 | 278.00 | 278.00 | 254.11 | 260.00 | 259.38 | 64,736 |
| 2025-04-30 | 260.00 | 279.05 | 260.00 | 273.00 | 272.35 | 28,028 |
| 2025-04-29 | 270.00 | 276.37 | 258.00 | 270.00 | 269.36 | 98,308 |
| 2025-04-28 | 255.00 | 270.00 | 252.50 | 267.00 | 266.37 | 13,069 |
| 2025-04-25 | 254.00 | 261.00 | 239.00 | 260.00 | 259.38 | 98,932 |
| 2025-04-24 | 240.00 | 258.00 | 240.00 | 247.00 | 246.41 | 13,557 |
| 2025-04-23 | 246.00 | 260.00 | 245.45 | 260.00 | 259.38 | 76,396 |
| 2025-04-22 | 233.00 | 243.02 | 225.94 | 233.00 | 232.45 | 27,941 |
| 2025-04-17 | 240.00 | 250.00 | 232.35 | 250.00 | 249.41 | 38,939 |
| 2025-04-16 | 236.00 | 244.00 | 235.11 | 244.00 | 243.42 | 12,549 |
| 2025-04-15 | 242.00 | 242.00 | 230.24 | 242.00 | 241.43 | 19,364 |
| 2025-04-14 | 250.00 | 250.00 | 231.98 | 248.00 | 247.41 | 19,047 |
| 2025-04-11 | 247.00 | 252.00 | 232.00 | 247.00 | 246.41 | 29,719 |
| 2025-04-10 | 225.00 | 250.00 | 212.42 | 250.00 | 249.41 | 181,379 |
| 2025-04-09 | 235.00 | 235.00 | 204.96 | 210.00 | 209.50 | 107,718 |
| 2025-04-08 | 205.00 | 240.00 | 204.08 | 240.00 | 239.43 | 130,041 |
| 2025-04-07 | 195.00 | 213.00 | 176.10 | 213.00 | 212.49 | 204,760 |
| 2025-04-04 | 219.00 | 239.00 | 196.50 | 209.00 | 208.50 | 175,206 |
| 2025-04-03 | 240.00 | 240.00 | 229.00 | 233.00 | 232.45 | 23,184 |
| 2025-04-02 | 231.00 | 240.10 | 230.00 | 240.00 | 239.43 | 22,536 |
| 2025-04-01 | 236.00 | 243.00 | 233.70 | 243.00 | 242.42 | 85,701 |
| 2025-03-31 | 271.00 | 274.22 | 233.00 | 243.00 | 242.42 | 141,067 |
| 2025-03-28 | 275.00 | 296.12 | 274.00 | 275.50 | 274.85 | 57,592 |
| 2025-03-27 | 300.00 | 300.00 | 278.00 | 286.50 | 285.82 | 114,432 |
| 2025-03-26 | 291.00 | 297.00 | 276.92 | 295.00 | 294.30 | 374,391 |
| 2025-03-25 | 300.00 | 300.00 | 285.00 | 285.00 | 284.32 | 128,351 |
| 2025-03-24 | 290.00 | 300.00 | 285.57 | 295.00 | 294.30 | 203,442 |
| 2025-03-21 | 287.00 | 300.00 | 258.69 | 295.00 | 294.30 | 644,718 |
| 2025-03-20 | 300.00 | 300.00 | 288.00 | 293.00 | 292.31 | 139,942 |
| 2025-03-19 | 298.00 | 300.00 | 290.41 | 300.00 | 299.29 | 75,248 |
| 2025-03-18 | 290.00 | 299.00 | 282.65 | 299.00 | 298.29 | 202,326 |
| 2025-03-17 | 280.00 | 297.00 | 279.00 | 283.00 | 282.33 | 232,718 |
| 2025-03-14 | 282.00 | 297.00 | 272.00 | 290.00 | 289.31 | 393,417 |
| 2025-03-13 | 267.00 | 280.00 | 267.00 | 272.00 | 271.35 | 265,416 |
| 2025-03-12 | 268.00 | 276.00 | 266.00 | 272.50 | 271.85 | 98,021 |
| 2025-03-11 | 271.00 | 278.02 | 264.25 | 273.50 | 272.85 | 81,013 |
| 2025-03-10 | 262.00 | 283.00 | 262.00 | 277.50 | 276.84 | 77,744 |
| 2025-03-07 | 254.00 | 273.44 | 253.41 | 271.00 | 270.36 | 114,364 |
| 2025-03-06 | 253.00 | 265.00 | 244.94 | 250.00 | 249.41 | 110,100 |
| 2025-03-05 | 240.00 | 256.00 | 237.00 | 242.00 | 241.43 | 202,663 |
| 2025-03-04 | 250.00 | 260.00 | 237.00 | 246.50 | 245.92 | 247,521 |
| 2025-03-03 | 260.00 | 279.09 | 250.00 | 252.00 | 251.40 | 149,571 |
| 2025-02-28 | 257.33 | 266.00 | 256.00 | 262.00 | 261.38 | 11,511 |
| 2025-02-27 | 265.00 | 269.00 | 258.19 | 269.00 | 268.36 | 17,667 |
| 2025-02-26 | 250.00 | 262.00 | 250.00 | 259.50 | 258.88 | 260,083 |
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.