JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 162.50 | 168.14 | 159.57 | 165.50 | 164.72 | 45,630 |
| 2024-11-27 | 168.98 | 169.94 | 163.78 | 164.25 | 163.47 | 70,610 |
| 2024-11-26 | 165.00 | 179.12 | 163.50 | 172.00 | 171.18 | 54,038 |
| 2024-11-25 | 170.00 | 176.84 | 166.00 | 173.25 | 172.43 | 25,532 |
| 2024-11-22 | 180.50 | 193.50 | 170.01 | 175.00 | 174.17 | 97,543 |
| 2024-11-21 | 205.73 | 205.73 | 184.00 | 190.50 | 189.60 | 35,121 |
| 2024-11-20 | 207.00 | 214.00 | 205.16 | 214.00 | 212.99 | 166,575 |
| 2024-11-19 | 235.00 | 235.00 | 208.00 | 213.00 | 211.99 | 186,714 |
| 2024-11-18 | 230.00 | 246.86 | 217.00 | 232.50 | 231.40 | 170,145 |
| 2024-11-15 | 232.00 | 250.00 | 203.36 | 244.00 | 242.84 | 325,926 |
| 2024-11-14 | 239.00 | 289.90 | 222.00 | 241.00 | 239.86 | 405,542 |
| 2024-11-13 | 205.00 | 237.00 | 203.02 | 229.50 | 228.41 | 277,230 |
| 2024-11-12 | 187.50 | 203.57 | 187.50 | 197.00 | 196.07 | 337,343 |
| 2024-11-11 | 186.00 | 198.00 | 172.00 | 193.50 | 192.58 | 309,976 |
| 2024-11-08 | 167.00 | 182.00 | 164.37 | 180.00 | 179.15 | 193,130 |
| 2024-11-07 | 141.00 | 163.00 | 141.00 | 162.50 | 161.73 | 162,196 |
| 2024-11-06 | 129.00 | 160.50 | 129.00 | 145.00 | 144.31 | 356,441 |
| 2024-11-05 | 126.50 | 127.00 | 121.74 | 122.00 | 121.42 | 33,796 |
| 2024-11-04 | 121.62 | 124.00 | 120.50 | 120.50 | 119.93 | 11,805 |
| 2024-11-01 | 124.00 | 124.00 | 114.00 | 122.00 | 121.42 | 19,536 |
| 2024-10-31 | 123.00 | 127.00 | 119.00 | 120.50 | 119.93 | 22,118 |
| 2024-10-30 | 117.50 | 128.00 | 114.55 | 121.50 | 120.92 | 50,421 |
| 2024-10-29 | 117.50 | 117.50 | 113.25 | 113.25 | 112.71 | 6,261 |
| 2024-10-28 | 113.00 | 116.01 | 113.00 | 113.25 | 112.71 | 14,317 |
| 2024-10-25 | 112.76 | 117.50 | 112.75 | 113.25 | 112.71 | 63,578 |
| 2024-10-24 | 112.50 | 117.50 | 112.50 | 117.50 | 116.94 | 20,458 |
| 2024-10-23 | 115.00 | 115.00 | 111.55 | 112.00 | 111.47 | 11,887 |
| 2024-10-22 | 112.85 | 113.00 | 111.55 | 112.25 | 111.72 | 25,499 |
| 2024-10-21 | 112.75 | 113.00 | 110.75 | 110.75 | 110.22 | 45,925 |
| 2024-10-18 | 113.00 | 114.00 | 110.50 | 110.50 | 109.98 | 176,860 |
| 2024-10-17 | 111.26 | 113.99 | 109.50 | 109.50 | 108.98 | 63,473 |
| 2024-10-16 | 110.25 | 112.43 | 108.75 | 108.75 | 108.23 | 110,864 |
| 2024-10-15 | 110.00 | 111.90 | 107.75 | 107.75 | 107.24 | 52,767 |
| 2024-10-14 | 106.13 | 110.00 | 106.13 | 106.75 | 106.24 | 40,237 |
| 2024-10-11 | 105.05 | 108.75 | 105.05 | 108.75 | 108.23 | 175,152 |
| 2024-10-10 | 108.50 | 108.50 | 102.80 | 106.75 | 106.24 | 1,915 |
| 2024-10-09 | 102.56 | 108.20 | 102.56 | 106.75 | 106.24 | 4,346 |
| 2024-10-08 | 102.50 | 108.20 | 102.41 | 106.50 | 106.00 | 21,890 |
| 2024-10-07 | 109.00 | 109.00 | 101.90 | 104.75 | 104.25 | 36,196 |
| 2024-10-04 | 108.00 | 108.00 | 104.50 | 106.50 | 106.00 | 17,042 |
| 2024-10-03 | 104.00 | 107.50 | 104.00 | 106.50 | 106.00 | 48,537 |
| 2024-10-02 | 107.00 | 107.50 | 103.50 | 105.00 | 104.50 | 84,249 |
| 2024-10-01 | 105.00 | 106.25 | 102.20 | 106.25 | 105.75 | 19,865 |
| 2024-09-30 | 105.76 | 106.00 | 103.00 | 106.00 | 105.50 | 4,041 |
| 2024-09-27 | 103.00 | 106.84 | 102.76 | 106.00 | 105.50 | 76,247 |
| 2024-09-26 | 105.76 | 105.76 | 102.21 | 105.75 | 105.25 | 26,861 |
| 2024-09-25 | 101.00 | 108.06 | 100.00 | 105.25 | 104.75 | 23,376 |
| 2024-09-24 | 102.00 | 108.11 | 102.00 | 106.25 | 105.75 | 18,662 |
| 2024-09-23 | 108.50 | 109.90 | 103.00 | 104.50 | 104.00 | 210,515 |
| 2024-09-20 | 105.32 | 109.00 | 103.00 | 107.25 | 106.74 | 5,933 |
| 2024-09-19 | 101.50 | 107.00 | 98.000 | 105.50 | 105.00 | 49,279 |
| 2024-09-18 | 101.50 | 103.75 | 100.00 | 103.75 | 103.26 | 69,116 |
| 2024-09-17 | 103.50 | 103.50 | 97.950 | 102.25 | 101.77 | 66,716 |
| 2024-09-16 | 100.00 | 102.00 | 99.822 | 101.75 | 101.27 | 54,328 |
| 2024-09-13 | 100.00 | 101.75 | 96.000 | 101.75 | 101.27 | 60,995 |
| 2024-09-12 | 100.00 | 102.00 | 100.00 | 101.75 | 101.27 | 41,256 |
| 2024-09-11 | 100.00 | 102.10 | 100.00 | 101.75 | 101.27 | 40,489 |
| 2024-09-10 | 97.000 | 102.41 | 91.000 | 100.75 | 100.27 | 102,495 |
| 2024-09-09 | 113.00 | 117.39 | 84.000 | 95.000 | 94.550 | 544,884 |
| 2024-09-06 | 115.10 | 120.50 | 115.10 | 120.50 | 119.93 | 45,615 |
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.