JpMorgan China Growth & Income (JCGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JpMorgan China Growth & Income

Date Open High Low Close* Volume
11/04/2025 220.50p 220.50p 211.50p 211.50p 116461
10/04/2025 219.00p 220.50p 211.00p 211.00p 125454
09/04/2025 213.00p 221.00p 208.00p 208.00p 166988
08/04/2025 210.50p 223.50p 208.00p 214.50p 175656
07/04/2025 212.00p 224.50p 200.00p 207.50p 635358
04/04/2025 243.00p 248.00p 216.14p 222.00p 920899
03/04/2025 249.00p 257.00p 236.00p 243.00p 513699
02/04/2025 253.50p 258.50p 251.50p 253.00p 191941
01/04/2025 262.50p 262.50p 251.00p 257.50p 225458
31/03/2025 261.00p 263.50p 251.00p 253.50p 146012
28/03/2025 264.50p 269.00p 260.50p 260.50p 252026
27/03/2025 265.00p 269.50p 264.65p 266.00p 109345
26/03/2025 267.00p 269.00p 264.42p 264.50p 74412
25/03/2025 268.50p 268.50p 264.00p 264.00p 159256
24/03/2025 270.00p 273.50p 267.00p 270.00p 135056
21/03/2025 271.00p 274.00p 265.45p 268.00p 227098
20/03/2025 284.50p 284.50p 271.50p 271.50p 300731
19/03/2025 285.00p 286.50p 280.00p 283.00p 135573
18/03/2025 282.00p 287.00p 277.50p 284.00p 539055
17/03/2025 276.00p 280.93p 268.50p 280.00p 405702
14/03/2025 269.00p 276.00p 265.54p 271.50p 341322
13/03/2025 268.50p 268.50p 261.50p 265.00p 270892
12/03/2025 262.50p 269.00p 262.00p 265.00p 196896
11/03/2025 263.00p 270.50p 263.00p 265.00p 237492
10/03/2025 265.00p 270.50p 263.00p 263.00p 194724
07/03/2025 265.00p 271.00p 260.50p 268.50p 317406
06/03/2025 267.50p 270.50p 261.50p 269.00p 289169
05/03/2025 257.50p 265.00p 254.00p 259.50p 320323
04/03/2025 254.00p 262.00p 252.00p 252.50p 362170
03/03/2025 260.00p 262.50p 256.50p 259.50p 205989
28/02/2025 258.00p 266.00p 256.00p 259.00p 293150
27/02/2025 268.00p 269.00p 260.50p 264.50p 548822
26/02/2025 262.50p 272.00p 260.50p 265.00p 233976
25/02/2025 266.00p 266.00p 257.00p 257.50p 279020
24/02/2025 268.00p 269.09p 260.00p 260.00p 322677
21/02/2025 265.00p 277.77p 259.50p 268.50p 597795
20/02/2025 259.50p 263.50p 252.71p 262.50p 440554
19/02/2025 254.00p 259.50p 253.50p 254.00p 168199
18/02/2025 253.50p 260.25p 251.50p 254.50p 343839
17/02/2025 253.00p 256.00p 251.00p 255.00p 309307
14/02/2025 243.50p 254.50p 243.50p 248.50p 879168
13/02/2025 248.00p 248.00p 242.00p 242.00p 320799
12/02/2025 239.00p 247.16p 238.85p 245.00p 543882
11/02/2025 237.50p 240.00p 235.00p 236.50p 83293
10/02/2025 238.00p 240.75p 233.00p 238.50p 188818
07/02/2025 230.50p 237.00p 230.00p 234.00p 184536
06/02/2025 228.00p 234.00p 226.00p 229.50p 212127
05/02/2025 229.50p 231.00p 226.00p 226.50p 109316
04/02/2025 229.00p 234.50p 228.00p 233.00p 252817
03/02/2025 232.00p 234.00p 223.56p 228.00p 200361
31/01/2025 234.50p 237.00p 229.00p 232.00p 247173
30/01/2025 232.50p 233.32p 228.50p 232.50p 102042
29/01/2025 227.00p 232.50p 226.50p 230.50p 98221
28/01/2025 230.00p 230.00p 226.50p 227.50p 258844
27/01/2025 226.00p 230.00p 222.50p 227.50p 264147
24/01/2025 223.50p 226.60p 220.00p 225.00p 151769
23/01/2025 223.50p 223.50p 218.00p 222.00p 360039
22/01/2025 220.00p 223.00p 217.00p 222.50p 264750
21/01/2025 223.50p 228.00p 220.50p 220.50p 254197
20/01/2025 221.50p 227.49p 221.00p 225.00p 455226
17/01/2025 219.50p 225.00p 219.00p 222.50p 477615
16/01/2025 217.50p 221.50p 217.00p 218.50p 133150
15/01/2025 216.50p 222.27p 216.00p 220.00p 272286
14/01/2025 217.00p 222.15p 215.50p 219.50p 213213
13/01/2025 210.50p 216.00p 210.50p 215.50p 145896
10/01/2025 217.50p 220.00p 210.00p 215.50p 409260
09/01/2025 218.00p 219.50p 217.28p 218.50p 39732
08/01/2025 215.50p 220.00p 213.90p 217.00p 113088
07/01/2025 227.00p 227.00p 215.60p 216.50p 157848
06/01/2025 223.50p 226.50p 220.39p 220.50p 133085
03/01/2025 223.50p 224.50p 221.69p 222.00p 58462
02/01/2025 221.00p 224.00p 219.50p 222.50p 94956
31/12/2024 222.50p 226.00p 221.50p 224.50p 76885
30/12/2024 226.00p 229.50p 224.00p 226.00p 53174
27/12/2024 223.50p 229.43p 223.00p 227.00p 100218
24/12/2024 228.00p 230.00p 224.00p 229.00p 61063
23/12/2024 228.00p 230.00p 225.00p 228.00p 102870
20/12/2024 226.50p 230.00p 223.31p 228.50p 345714
19/12/2024 221.50p 226.50p 221.00p 226.50p 165722
18/12/2024 224.00p 224.50p 220.99p 224.00p 102023
17/12/2024 227.00p 227.00p 218.00p 222.00p 90433
16/12/2024 229.00p 229.00p 220.00p 220.50p 139534
13/12/2024 226.00p 228.51p 224.00p 225.00p 86684
12/12/2024 230.00p 232.00p 226.50p 227.00p 179582
11/12/2024 226.50p 230.50p 224.00p 224.00p 159555
10/12/2024 232.00p 232.00p 225.92p 226.00p 334876
09/12/2024 221.00p 238.50p 218.50p 235.50p 389073
06/12/2024 219.00p 223.00p 218.50p 220.00p 141560
05/12/2024 219.00p 223.00p 218.00p 218.00p 97653
04/12/2024 217.50p 223.00p 217.50p 219.00p 216846
03/12/2024 219.00p 223.00p 219.00p 219.50p 98918
02/12/2024 217.00p 222.50p 216.50p 220.00p 171491
29/11/2024 216.00p 222.00p 216.00p 216.50p 61963
28/11/2024 222.50p 222.50p 215.50p 217.00p 85001
27/11/2024 221.50p 228.00p 219.00p 220.00p 468231
26/11/2024 215.50p 221.00p 215.50p 218.00p 123074
25/11/2024 217.00p 220.50p 215.10p 217.50p 238420
22/11/2024 220.00p 221.00p 217.00p 220.00p 224948
21/11/2024 224.50p 229.50p 223.50p 226.00p 138869
20/11/2024 229.50p 229.50p 224.00p 224.50p 73951
19/11/2024 225.00p 225.82p 222.00p 224.50p 72153
18/11/2024 223.00p 228.50p 221.50p 223.50p 150607
15/11/2024 228.50p 229.50p 222.50p 222.50p 131723
14/11/2024 225.00p 228.50p 222.50p 226.00p 160186
13/11/2024 226.50p 230.87p 225.50p 227.00p 97163
12/11/2024 226.50p 228.06p 224.00p 226.50p 287632
11/11/2024 231.00p 233.40p 227.00p 230.50p 336797
08/11/2024 234.00p 238.00p 227.00p 228.00p 290283
07/11/2024 234.00p 239.50p 229.94p 239.50p 396191
06/11/2024 231.00p 234.45p 225.50p 229.50p 654033
05/11/2024 235.00p 238.44p 232.50p 236.00p 280050
04/11/2024 230.00p 234.50p 230.00p 232.00p 273940
01/11/2024 231.50p 234.50p 229.50p 230.00p 92516
31/10/2024 230.50p 232.00p 225.42p 230.00p 135920
30/10/2024 233.00p 233.00p 228.69p 230.00p 133291
29/10/2024 236.50p 238.50p 229.50p 233.50p 167255
28/10/2024 232.00p 236.07p 230.00p 234.00p 352159
25/10/2024 231.50p 235.50p 227.50p 233.00p 166011
24/10/2024 232.00p 233.44p 228.00p 233.50p 254421
23/10/2024 236.00p 239.00p 232.50p 233.50p 298395
22/10/2024 231.00p 236.00p 229.18p 231.00p 307264
21/10/2024 230.00p 233.92p 226.50p 229.25p 261378
18/10/2024 223.50p 235.72p 223.50p 231.00p 302378
17/10/2024 234.00p 234.00p 221.36p 221.50p 401010
16/10/2024 231.00p 235.00p 227.80p 232.00p 210720
15/10/2024 240.50p 242.50p 227.96p 231.00p 358678
14/10/2024 243.00p 249.50p 242.00p 246.50p 224638
11/10/2024 242.50p 250.50p 240.00p 249.50p 746882
10/10/2024 248.50p 250.75p 245.00p 246.50p 278030
09/10/2024 250.00p 250.00p 240.10p 245.00p 421120
08/10/2024 270.00p 271.00p 233.72p 252.00p 1191799
07/10/2024 268.50p 281.00p 268.50p 275.00p 869863
04/10/2024 266.50p 270.00p 264.76p 267.00p 685688
03/10/2024 260.00p 265.00p 254.38p 260.00p 681552
02/10/2024 245.00p 264.00p 245.00p 256.00p 956965
01/10/2024 238.00p 240.50p 234.78p 240.50p 525906
30/09/2024 234.00p 248.61p 234.00p 237.50p 1209872
27/09/2024 214.00p 230.50p 213.50p 229.00p 748788
26/09/2024 208.50p 220.00p 207.50p 213.50p 670798
25/09/2024 200.00p 204.40p 200.00p 203.00p 231270
24/09/2024 198.20p 204.00p 193.40p 203.00p 484385
23/09/2024 188.60p 192.16p 187.04p 191.60p 270183
20/09/2024 187.00p 191.60p 184.00p 189.00p 173161
19/09/2024 189.80p 190.00p 182.80p 189.00p 106438
18/09/2024 184.80p 187.26p 183.93p 184.00p 65202
17/09/2024 183.80p 189.20p 183.13p 185.00p 87117
16/09/2024 183.80p 188.80p 182.00p 182.80p 165806
13/09/2024 188.00p 189.80p 183.49p 183.80p 116115
12/09/2024 184.20p 191.00p 184.03p 184.40p 161935
11/09/2024 184.60p 187.40p 183.79p 184.40p 368793
10/09/2024 184.40p 187.40p 184.40p 184.40p 404955
09/09/2024 186.80p 190.60p 185.08p 185.40p 111505
06/09/2024 186.00p 192.20p 185.74p 188.20p 414889
05/09/2024 189.80p 189.80p 186.00p 187.40p 302733
04/09/2024 186.60p 189.80p 186.37p 188.00p 140364
03/09/2024 187.00p 192.80p 187.00p 188.40p 239878
02/09/2024 189.20p 192.80p 188.00p 188.40p 167682
30/08/2024 191.40p 192.80p 186.00p 190.80p 193886
29/08/2024 188.40p 191.00p 185.20p 188.00p 328189
28/08/2024 188.80p 196.00p 185.40p 185.40p 280230
27/08/2024 192.20p 198.40p 189.40p 191.40p 465426
23/08/2024 196.00p 201.00p 194.80p 196.40p 116996
22/08/2024 198.80p 205.50p 195.40p 195.40p 140884
21/08/2024 199.00p 199.71p 198.40p 198.60p 109380
20/08/2024 206.00p 206.00p 199.20p 199.40p 211976
19/08/2024 201.50p 205.50p 199.96p 202.00p 128102
16/08/2024 199.00p 204.50p 198.80p 200.50p 67176
15/08/2024 200.50p 205.50p 199.50p 199.60p 63363
14/08/2024 199.40p 204.50p 199.00p 199.00p 191869
13/08/2024 199.00p 204.00p 199.00p 200.00p 29083
12/08/2024 198.00p 205.50p 194.00p 201.00p 144253
09/08/2024 200.00p 204.50p 197.80p 199.00p 122811
08/08/2024 202.50p 203.50p 195.56p 199.00p 168020
07/08/2024 197.80p 204.00p 196.50p 197.40p 206006
06/08/2024 192.20p 203.50p 192.04p 196.20p 146422
05/08/2024 190.20p 198.60p 188.40p 196.60p 419027
02/08/2024 196.00p 200.50p 195.31p 197.40p 87186
01/08/2024 198.40p 204.50p 198.40p 200.75p 48838
31/07/2024 197.80p 209.00p 197.00p 202.00p 112689
30/07/2024 196.00p 198.80p 195.17p 197.00p 297710
29/07/2024 199.60p 201.50p 196.80p 197.40p 104580
26/07/2024 198.40p 202.50p 196.80p 199.80p 135398
25/07/2024 200.00p 202.50p 198.40p 200.15p 106136
24/07/2024 204.00p 204.50p 200.00p 201.50p 186817
23/07/2024 206.50p 210.00p 203.94p 204.50p 139334
22/07/2024 207.50p 210.00p 206.32p 208.25p 95990
19/07/2024 208.00p 210.50p 206.50p 207.00p 104573
18/07/2024 214.50p 214.50p 207.66p 208.00p 217141
17/07/2024 212.50p 216.50p 211.00p 211.00p 148038
16/07/2024 215.50p 219.00p 212.07p 215.00p 92565
15/07/2024 216.50p 219.50p 215.00p 215.00p 150157
12/07/2024 219.50p 225.00p 217.00p 219.00p 158496
11/07/2024 216.50p 220.14p 215.00p 218.00p 333226
10/07/2024 214.00p 216.50p 213.00p 215.00p 114217
09/07/2024 214.00p 216.00p 213.50p 215.50p 64302
08/07/2024 215.50p 216.53p 212.32p 213.00p 152886
05/07/2024 217.00p 221.50p 215.50p 216.50p 184685
04/07/2024 220.00p 222.00p 218.15p 218.50p 114815
03/07/2024 220.00p 220.50p 216.50p 220.00p 144766
02/07/2024 218.00p 222.50p 216.50p 218.00p 129684

*Close Price adjusted for both dividends and splits