JPMORGAN EMERGING EUROPE MIDDLE EAST & AFRICA SECURITIES PLCc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 229.63 | 234.50 | 229.63 | 234.50 | 234.50 | 5,521 |
| 2026-10-22 | 226.73 | 241.00 | 226.73 | 231.00 | 231.00 | 15,797 |
| 2026-10-21 | 220.00 | 240.00 | 220.00 | 235.50 | 235.50 | 29,847 |
| 2026-10-20 | 229.30 | 237.39 | 229.30 | 229.50 | 229.50 | 7,133 |
| 2026-10-19 | 229.00 | 237.69 | 229.00 | 232.00 | 232.00 | 29,649 |
| 2026-10-16 | 230.00 | 241.00 | 230.00 | 241.00 | 241.00 | 3,988 |
| 2026-10-15 | 230.00 | 237.62 | 230.00 | 235.50 | 235.50 | 20,786 |
| 2026-10-14 | 232.84 | 242.84 | 232.84 | 240.00 | 240.00 | 28,141 |
| 2026-10-13 | 232.00 | 236.23 | 231.45 | 236.00 | 236.00 | 89,501 |
| 2026-10-12 | 238.17 | 240.24 | 228.00 | 237.00 | 237.00 | 37,830 |
| 2026-10-09 | 228.01 | 234.50 | 228.00 | 234.50 | 234.50 | 25,372 |
| 2026-10-08 | 228.00 | 230.00 | 228.00 | 229.00 | 229.00 | 44,535 |
| 2026-10-07 | 229.00 | 239.03 | 229.00 | 229.00 | 229.00 | 1,949 |
| 2026-10-06 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1,340 |
| 2026-10-05 | 240.88 | 240.88 | 230.00 | 233.00 | 233.00 | 16,596 |
| 2026-10-02 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 13,806 |
| 2026-10-01 | 230.00 | 234.06 | 230.00 | 230.00 | 230.00 | 2,427 |
| 2026-09-30 | 233.00 | 236.43 | 232.00 | 232.00 | 232.00 | 10,572 |
| 2026-09-29 | 230.00 | 236.60 | 230.00 | 230.00 | 230.00 | 8,063 |
| 2026-09-28 | 234.60 | 239.88 | 233.00 | 239.00 | 239.00 | 23,706 |
| 2026-09-25 | 234.60 | 240.08 | 234.60 | 240.00 | 240.00 | 30,052 |
| 2026-09-24 | 235.00 | 238.61 | 234.56 | 235.00 | 235.00 | 7,348 |
| 2026-09-23 | 235.00 | 237.96 | 232.65 | 237.50 | 237.50 | 5,125 |
Page 1 of 1 · 23 trading days
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.