JPMorgan Global Growth & Income plc (JGGI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:16PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 573.00 | 578.00 | 572.00 | 575.00 | 575.00 | 1,155,774 |
| 25 June 2024 | 574.00 | 575.00 | 570.00 | 571.00 | 571.00 | 1,040,986 |
| 24 June 2024 | 575.00 | 577.00 | 573.00 | 574.00 | 574.00 | 949,671 |
| 21 June 2024 | 577.00 | 579.00 | 573.00 | 576.00 | 576.00 | 1,247,908 |
| 20 June 2024 | 577.00 | 579.00 | 575.00 | 578.00 | 578.00 | 1,691,994 |
| 19 June 2024 | 576.00 | 576.00 | 571.00 | 576.00 | 576.00 | 1,627,456 |
| 18 June 2024 | 575.00 | 576.34 | 570.00 | 575.00 | 575.00 | 1,634,538 |
| 17 June 2024 | 570.00 | 572.00 | 566.00 | 568.00 | 568.00 | 1,355,776 |
| 14 June 2024 | 556.00 | 570.00 | 556.00 | 569.00 | 569.00 | 1,636,115 |
| 13 June 2024 | 557.00 | 559.00 | 550.38 | 556.00 | 556.00 | 1,168,513 |
| 12 June 2024 | 549.00 | 556.00 | 546.86 | 550.00 | 550.00 | 1,118,887 |
| 11 June 2024 | 545.00 | 548.00 | 541.38 | 546.00 | 546.00 | 840,455 |
| 10 June 2024 | 546.00 | 551.00 | 542.00 | 542.00 | 542.00 | 1,397,744 |
| 07 June 2024 | 548.00 | 553.00 | 547.00 | 548.00 | 548.00 | 782,435 |
| 06 June 2024 | 537.00 | 549.00 | 535.00 | 549.00 | 549.00 | 2,780,562 |
| 05 June 2024 | 538.00 | 542.00 | 532.00 | 536.00 | 536.00 | 1,909,056 |
| 04 June 2024 | 538.00 | 542.00 | 532.75 | 534.00 | 534.00 | 2,141,427 |
| 03 June 2024 | 544.00 | 547.00 | 539.00 | 541.00 | 541.00 | 1,433,068 |
| 31 May 2024 | 540.00 | 541.00 | 536.00 | 537.00 | 537.00 | 2,140,488 |
| 30 May 2024 | 543.00 | 544.00 | 539.41 | 540.00 | 540.00 | 2,217,370 |
| 30 May 2024 | 0.0461 Dividend | |||||
| 29 May 2024 | 558.00 | 560.00 | 547.00 | 547.00 | 546.95 | 1,594,963 |
| 28 May 2024 | 561.00 | 563.00 | 556.00 | 557.00 | 556.95 | 1,785,134 |
| 24 May 2024 | 557.00 | 561.00 | 556.00 | 560.00 | 559.95 | 493,672 |
| 23 May 2024 | 561.00 | 565.00 | 559.00 | 559.00 | 558.95 | 1,020,032 |
| 22 May 2024 | 560.00 | 562.00 | 558.00 | 560.00 | 559.95 | 726,420 |
| 21 May 2024 | 565.00 | 566.00 | 559.63 | 561.00 | 560.95 | 691,789 |
| 20 May 2024 | 564.00 | 566.00 | 562.00 | 565.00 | 564.95 | 790,863 |
| 17 May 2024 | 566.00 | 567.00 | 561.00 | 561.00 | 560.95 | 809,034 |
| 16 May 2024 | 566.00 | 568.00 | 563.88 | 568.00 | 567.95 | 615,017 |
| 15 May 2024 | 565.00 | 567.00 | 561.00 | 565.00 | 564.95 | 1,026,971 |
| 14 May 2024 | 562.00 | 566.00 | 560.00 | 563.00 | 562.95 | 973,961 |
| 13 May 2024 | 565.00 | 567.00 | 561.00 | 563.00 | 562.95 | 1,102,258 |
| 10 May 2024 | 563.00 | 566.00 | 561.40 | 565.00 | 564.95 | 958,549 |
| 09 May 2024 | 561.00 | 563.00 | 557.00 | 561.00 | 560.95 | 732,591 |
| 08 May 2024 | 559.00 | 561.00 | 557.32 | 560.00 | 559.95 | 1,159,423 |
| 07 May 2024 | 556.00 | 560.00 | 553.48 | 559.00 | 558.95 | 1,367,935 |
| 03 May 2024 | 544.00 | 550.00 | 542.00 | 550.00 | 549.95 | 1,449,708 |
| 02 May 2024 | 543.00 | 547.00 | 540.00 | 542.00 | 541.95 | 996,366 |
| 01 May 2024 | 544.00 | 544.00 | 539.00 | 542.00 | 541.95 | 1,132,967 |
| 30 Apr 2024 | 548.00 | 549.00 | 544.00 | 546.00 | 545.95 | 1,215,821 |
| 29 Apr 2024 | 553.00 | 554.00 | 545.00 | 546.00 | 545.95 | 1,236,460 |
| 26 Apr 2024 | 548.00 | 552.00 | 545.00 | 546.00 | 545.95 | 1,575,132 |
| 25 Apr 2024 | 549.00 | 551.00 | 539.26 | 542.00 | 541.95 | 990,576 |
| 24 Apr 2024 | 553.00 | 555.00 | 548.70 | 550.00 | 549.95 | 1,049,563 |
| 23 Apr 2024 | 549.00 | 551.00 | 547.00 | 551.00 | 550.95 | 1,405,218 |
| 22 Apr 2024 | 548.00 | 548.00 | 544.34 | 545.00 | 544.95 | 1,329,305 |
| 19 Apr 2024 | 544.00 | 545.00 | 539.00 | 544.00 | 543.95 | 1,597,634 |
| 18 Apr 2024 | 548.00 | 551.00 | 543.00 | 546.00 | 545.95 | 1,184,775 |
| 17 Apr 2024 | 548.00 | 551.00 | 546.00 | 547.00 | 546.95 | 1,021,335 |
| 16 Apr 2024 | 552.00 | 553.16 | 546.00 | 549.00 | 548.95 | 1,127,723 |
| 15 Apr 2024 | 557.00 | 561.00 | 554.00 | 556.00 | 555.95 | 965,591 |
| 12 Apr 2024 | 557.00 | 562.00 | 556.00 | 558.00 | 557.95 | 954,732 |
| 11 Apr 2024 | 554.00 | 558.00 | 552.00 | 554.00 | 553.95 | 1,425,356 |
| 10 Apr 2024 | 561.00 | 561.00 | 550.00 | 556.00 | 555.95 | 817,108 |
| 09 Apr 2024 | 558.00 | 560.00 | 550.00 | 551.00 | 550.95 | 1,652,495 |
| 08 Apr 2024 | 551.00 | 559.00 | 551.00 | 558.00 | 557.95 | 1,632,442 |
| 05 Apr 2024 | 556.00 | 556.00 | 550.00 | 556.00 | 555.95 | 1,222,683 |
| 04 Apr 2024 | 559.00 | 561.00 | 557.00 | 561.00 | 560.95 | 2,377,467 |
| 03 Apr 2024 | 556.00 | 560.00 | 553.86 | 559.00 | 558.95 | 1,081,970 |
| 02 Apr 2024 | 560.00 | 564.00 | 554.00 | 556.00 | 555.95 | 1,811,852 |
| 28 Mar 2024 | 558.00 | 561.00 | 557.00 | 560.00 | 559.95 | 1,624,579 |
| 27 Mar 2024 | 558.00 | 561.00 | 554.00 | 554.00 | 553.95 | 929,811 |
| 26 Mar 2024 | 558.00 | 563.00 | 557.00 | 558.00 | 557.95 | 856,746 |
| 25 Mar 2024 | 561.00 | 562.00 | 557.39 | 558.00 | 557.95 | 1,253,846 |
| 22 Mar 2024 | 563.00 | 566.00 | 558.33 | 561.00 | 560.95 | 1,136,696 |
| 21 Mar 2024 | 557.00 | 563.00 | 556.00 | 561.00 | 560.95 | 1,494,411 |
| 20 Mar 2024 | 552.00 | 554.00 | 550.67 | 552.00 | 551.95 | 997,012 |
| 19 Mar 2024 | 551.00 | 552.00 | 548.00 | 551.00 | 550.95 | 1,127,133 |
| 18 Mar 2024 | 549.00 | 552.00 | 548.00 | 551.00 | 550.95 | 1,286,314 |
| 15 Mar 2024 | 552.00 | 554.00 | 547.00 | 548.00 | 547.95 | 2,279,660 |
| 14 Mar 2024 | 552.00 | 554.00 | 550.00 | 552.00 | 551.95 | 726,811 |
| 13 Mar 2024 | 551.00 | 554.00 | 549.00 | 551.00 | 550.95 | 1,188,485 |
| 12 Mar 2024 | 547.00 | 552.00 | 546.00 | 549.00 | 548.95 | 1,054,193 |
| 11 Mar 2024 | 548.00 | 549.00 | 541.00 | 544.00 | 543.95 | 1,254,229 |
| 08 Mar 2024 | 550.00 | 552.00 | 547.00 | 549.00 | 548.95 | 1,296,196 |
| 07 Mar 2024 | 545.00 | 551.00 | 543.00 | 549.00 | 548.95 | 1,639,547 |
| 07 Mar 2024 | 0.0461 Dividend | |||||
| 06 Mar 2024 | 547.00 | 552.00 | 546.00 | 551.00 | 550.91 | 1,167,057 |
| 05 Mar 2024 | 551.00 | 552.00 | 545.00 | 548.00 | 547.91 | 1,043,282 |
| 04 Mar 2024 | 550.00 | 553.00 | 547.00 | 551.00 | 550.91 | 1,131,343 |
| 01 Mar 2024 | 547.00 | 551.00 | 546.00 | 551.00 | 550.91 | 1,070,766 |
| 29 Feb 2024 | 544.00 | 547.00 | 542.00 | 546.00 | 545.91 | 943,667 |
| 28 Feb 2024 | 543.00 | 547.00 | 541.00 | 544.00 | 543.91 | 1,111,546 |
| 27 Feb 2024 | 544.00 | 546.00 | 540.00 | 544.00 | 543.91 | 1,329,985 |
| 26 Feb 2024 | 542.00 | 545.00 | 541.00 | 544.00 | 543.91 | 1,781,990 |
| 23 Feb 2024 | 542.00 | 544.00 | 533.75 | 540.00 | 539.91 | 1,986,742 |
| 22 Feb 2024 | 532.00 | 542.09 | 531.33 | 539.00 | 538.91 | 1,811,274 |
| 21 Feb 2024 | 534.00 | 535.00 | 529.00 | 531.00 | 530.91 | 1,507,383 |
| 20 Feb 2024 | 537.00 | 538.53 | 530.00 | 531.00 | 530.91 | 1,332,360 |
| 19 Feb 2024 | 540.00 | 540.00 | 536.00 | 538.00 | 537.91 | 1,398,818 |
| 16 Feb 2024 | 538.00 | 542.00 | 534.00 | 541.00 | 540.91 | 1,233,113 |
| 15 Feb 2024 | 537.00 | 540.00 | 535.36 | 537.00 | 536.91 | 1,001,146 |
| 14 Feb 2024 | 534.00 | 536.00 | 531.00 | 533.00 | 532.91 | 1,279,349 |
| 13 Feb 2024 | 535.00 | 538.00 | 528.00 | 531.00 | 530.91 | 1,072,995 |
| 12 Feb 2024 | 536.00 | 538.00 | 534.34 | 538.00 | 537.91 | 1,483,629 |
| 09 Feb 2024 | 533.00 | 535.89 | 532.00 | 535.00 | 534.91 | 1,273,147 |
| 08 Feb 2024 | 531.00 | 534.00 | 530.00 | 531.00 | 530.91 | 1,179,676 |
| 07 Feb 2024 | 529.00 | 532.00 | 526.00 | 530.00 | 529.91 | 1,041,952 |
| 06 Feb 2024 | 531.00 | 533.00 | 526.00 | 529.00 | 528.91 | 1,650,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.