JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 232.00 | 255.00 | 230.59 | 255.00 | 254.40 | 208,532 |
| 2025-02-24 | 245.00 | 257.58 | 233.63 | 242.50 | 241.92 | 91,504 |
| 2025-02-21 | 250.00 | 254.80 | 245.00 | 250.00 | 249.41 | 109,313 |
| 2025-02-20 | 269.00 | 275.00 | 250.00 | 255.00 | 254.40 | 94,894 |
| 2025-02-19 | 274.00 | 281.00 | 271.28 | 277.00 | 276.34 | 173,313 |
| 2025-02-18 | 275.00 | 284.00 | 269.85 | 277.00 | 276.34 | 376,914 |
| 2025-02-17 | 245.00 | 274.00 | 245.00 | 270.00 | 269.36 | 611,201 |
| 2025-02-14 | 252.00 | 264.00 | 245.00 | 250.00 | 249.41 | 261,299 |
| 2025-02-13 | 214.00 | 260.00 | 210.38 | 249.50 | 248.91 | 411,471 |
| 2025-02-12 | 204.82 | 210.50 | 204.81 | 210.50 | 209.50 | 28,842 |
| 2025-02-11 | 201.49 | 207.00 | 200.00 | 207.00 | 206.02 | 20,456 |
| 2025-02-10 | 202.00 | 207.81 | 199.23 | 206.00 | 205.02 | 64,607 |
| 2025-02-07 | 203.00 | 210.00 | 203.00 | 206.50 | 205.52 | 111,067 |
| 2025-02-06 | 211.00 | 211.00 | 203.00 | 207.00 | 206.02 | 106,034 |
| 2025-02-05 | 208.00 | 208.00 | 198.00 | 204.00 | 203.03 | 33,735 |
| 2025-02-04 | 210.00 | 210.11 | 200.00 | 204.00 | 203.03 | 28,933 |
| 2025-02-03 | 201.00 | 210.00 | 201.00 | 209.00 | 208.01 | 120,930 |
| 2025-01-31 | 205.64 | 210.00 | 203.00 | 209.50 | 208.51 | 24,399 |
| 2025-01-30 | 210.40 | 211.04 | 204.76 | 209.50 | 208.51 | 33,269 |
| 2025-01-29 | 204.00 | 212.73 | 203.00 | 209.00 | 208.01 | 48,728 |
| 2025-01-28 | 200.00 | 211.70 | 200.00 | 207.50 | 206.52 | 13,886 |
| 2025-01-27 | 200.00 | 213.00 | 200.00 | 207.50 | 206.52 | 38,811 |
| 2025-01-24 | 198.00 | 212.00 | 198.00 | 202.00 | 201.04 | 14,230 |
| 2025-01-23 | 190.20 | 204.00 | 190.20 | 199.00 | 198.06 | 986,897 |
| 2025-01-22 | 185.00 | 199.00 | 185.00 | 197.00 | 196.07 | 54,243 |
| 2025-01-21 | 176.00 | 194.00 | 176.00 | 190.50 | 189.60 | 92,573 |
| 2025-01-20 | 183.00 | 194.00 | 175.33 | 180.75 | 179.89 | 60,006 |
| 2025-01-17 | 191.00 | 191.50 | 183.10 | 191.50 | 190.59 | 33,575 |
| 2025-01-16 | 191.41 | 191.50 | 183.00 | 191.50 | 190.59 | 6,343 |
| 2025-01-15 | 191.57 | 191.57 | 183.00 | 191.50 | 190.59 | 5,546 |
| 2025-01-14 | 193.00 | 193.00 | 183.00 | 191.50 | 190.59 | 9,757 |
| 2025-01-13 | 189.00 | 197.40 | 183.00 | 191.50 | 190.59 | 36,305 |
| 2025-01-10 | 192.00 | 201.50 | 188.00 | 197.50 | 196.56 | 23,151 |
| 2025-01-09 | 193.22 | 199.30 | 192.93 | 196.00 | 195.07 | 8,431 |
| 2025-01-08 | 192.00 | 199.50 | 192.00 | 196.00 | 195.07 | 5,106 |
| 2025-01-07 | 203.36 | 203.36 | 192.95 | 196.00 | 195.07 | 3,624 |
| 2025-01-06 | 193.52 | 203.40 | 193.51 | 197.00 | 196.07 | 5,590 |
| 2025-01-03 | 203.40 | 203.40 | 192.95 | 201.50 | 200.54 | 8,902 |
| 2025-01-02 | 203.59 | 203.59 | 193.20 | 201.50 | 200.54 | 20,282 |
| 2024-12-31 | 204.00 | 204.00 | 193.00 | 201.50 | 200.54 | 8,390 |
| 2024-12-30 | 204.16 | 204.16 | 192.00 | 201.50 | 200.54 | 19,180 |
| 2024-12-27 | 192.00 | 199.60 | 192.00 | 196.00 | 195.07 | 58,447 |
| 2024-12-24 | 192.00 | 207.58 | 192.00 | 201.50 | 200.54 | 65,990 |
| 2024-12-23 | 192.00 | 207.93 | 192.00 | 201.50 | 200.54 | 15,204 |
| 2024-12-20 | 195.00 | 205.04 | 195.00 | 202.00 | 201.04 | 7,895 |
| 2024-12-19 | 193.10 | 207.74 | 193.10 | 199.00 | 198.06 | 26,926 |
| 2024-12-18 | 191.00 | 199.00 | 190.25 | 195.00 | 194.08 | 120,393 |
| 2024-12-17 | 190.00 | 196.44 | 189.73 | 190.50 | 189.60 | 29,757 |
| 2024-12-16 | 197.00 | 199.00 | 187.44 | 191.00 | 190.09 | 227,059 |
| 2024-12-13 | 199.19 | 199.19 | 190.50 | 190.50 | 189.60 | 21,594 |
| 2024-12-12 | 195.00 | 200.04 | 193.50 | 193.50 | 192.58 | 25,154 |
| 2024-12-11 | 193.59 | 198.40 | 193.00 | 193.00 | 192.08 | 38,258 |
| 2024-12-10 | 189.00 | 199.00 | 189.00 | 194.00 | 193.08 | 68,794 |
| 2024-12-09 | 194.96 | 198.90 | 194.00 | 194.00 | 193.08 | 35,879 |
| 2024-12-06 | 197.25 | 197.26 | 194.00 | 194.00 | 193.08 | 34,495 |
| 2024-12-05 | 200.00 | 200.00 | 192.00 | 196.00 | 195.07 | 158,772 |
| 2024-12-04 | 179.00 | 213.51 | 168.00 | 197.00 | 196.07 | 75,981 |
| 2024-12-03 | 156.40 | 174.90 | 156.40 | 171.50 | 170.69 | 13,199 |
| 2024-12-02 | 166.16 | 166.16 | 155.00 | 163.75 | 162.97 | 51,887 |
| 2024-11-29 | 157.28 | 167.78 | 157.28 | 165.25 | 164.47 | 14,465 |
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.