JPMorgan European Discovery Trust (JEDT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Discovery Trust

Date Open High Low Close* Volume
28/04/2025 498.00p 500.00p 488.00p 494.50p 45160
25/04/2025 495.00p 496.50p 490.19p 496.00p 21427
24/04/2025 489.00p 491.00p 485.00p 491.00p 139225
23/04/2025 487.00p 490.00p 485.00p 488.00p 79723
22/04/2025 483.00p 483.00p 475.00p 480.00p 798993
17/04/2025 483.00p 483.00p 478.68p 481.00p 125633
16/04/2025 472.00p 481.50p 472.00p 481.50p 120085
15/04/2025 478.00p 480.50p 472.00p 480.00p 137725
14/04/2025 466.50p 476.50p 465.50p 475.50p 139085
11/04/2025 466.50p 471.85p 461.00p 465.50p 230610
10/04/2025 468.50p 476.00p 461.00p 464.50p 143890
09/04/2025 446.50p 450.00p 441.20p 446.50p 92322
08/04/2025 455.00p 461.10p 448.00p 457.00p 256450
07/04/2025 447.00p 466.50p 434.00p 444.50p 355207
04/04/2025 479.00p 479.00p 454.37p 458.00p 307512
03/04/2025 482.00p 483.55p 480.50p 480.50p 61737
02/04/2025 484.50p 491.00p 481.70p 487.50p 35501
01/04/2025 488.50p 490.50p 485.21p 489.00p 75459
31/03/2025 493.50p 496.50p 483.44p 486.00p 115160
28/03/2025 497.00p 499.00p 493.50p 496.00p 143366
27/03/2025 497.50p 503.35p 497.00p 497.50p 46084
26/03/2025 508.00p 508.00p 502.00p 503.00p 96579
25/03/2025 502.00p 504.16p 499.63p 502.00p 99172
24/03/2025 502.00p 505.91p 498.56p 500.00p 88285
21/03/2025 502.00p 505.00p 499.00p 500.00p 496327
20/03/2025 511.00p 512.00p 501.66p 506.00p 470926
19/03/2025 510.00p 510.63p 507.00p 509.00p 290046
18/03/2025 505.00p 510.00p 503.20p 509.00p 436542
17/03/2025 500.00p 505.00p 498.20p 504.00p 250241
14/03/2025 492.50p 499.00p 491.00p 498.50p 558061
13/03/2025 493.00p 493.00p 490.00p 492.00p 291069
12/03/2025 492.00p 495.00p 490.50p 491.50p 53721
11/03/2025 496.00p 496.50p 490.50p 491.00p 162480
10/03/2025 495.50p 499.50p 492.00p 493.00p 635459
07/03/2025 494.50p 497.50p 489.00p 497.50p 519806
06/03/2025 488.00p 495.50p 487.00p 495.00p 472888
05/03/2025 479.00p 488.61p 479.00p 485.00p 603130
04/03/2025 482.00p 486.50p 475.50p 475.50p 893015
03/03/2025 483.00p 487.00p 482.50p 487.00p 254294
28/02/2025 478.50p 481.00p 477.83p 480.00p 292617
27/02/2025 480.50p 482.50p 478.50p 482.50p 144087
26/02/2025 482.50p 486.00p 480.00p 483.00p 373185
25/02/2025 480.00p 484.00p 480.00p 482.00p 111476
24/02/2025 481.50p 482.25p 478.50p 480.50p 202508
21/02/2025 482.50p 485.70p 478.50p 478.50p 60387
20/02/2025 485.00p 485.00p 478.50p 479.50p 28805
19/02/2025 484.00p 484.13p 481.50p 483.50p 148173
18/02/2025 482.00p 485.00p 479.00p 485.00p 62736
17/02/2025 480.50p 481.39p 478.00p 480.50p 119019
14/02/2025 479.00p 480.50p 477.00p 479.00p 53286
13/02/2025 478.00p 478.63p 472.50p 477.50p 104968
12/02/2025 477.50p 477.96p 474.50p 474.50p 89066
11/02/2025 476.00p 476.69p 474.50p 476.00p 156501
10/02/2025 473.50p 477.00p 472.00p 475.00p 138053
07/02/2025 474.00p 476.00p 470.50p 473.50p 90580
06/02/2025 470.50p 475.00p 466.36p 473.50p 70156
05/02/2025 465.00p 469.00p 464.38p 468.00p 113245
04/02/2025 468.50p 468.50p 465.00p 466.00p 74416
03/02/2025 469.00p 470.50p 462.63p 466.00p 165163
31/01/2025 474.00p 476.00p 473.50p 475.00p 75097
30/01/2025 472.00p 473.50p 470.50p 473.00p 250199
29/01/2025 470.50p 472.50p 467.50p 467.50p 71551
28/01/2025 470.00p 472.50p 465.00p 470.50p 74914
27/01/2025 465.00p 469.50p 464.54p 469.00p 73063
24/01/2025 472.00p 473.00p 469.50p 470.00p 166722
23/01/2025 468.50p 470.00p 466.48p 469.00p 170717
22/01/2025 472.00p 472.00p 468.38p 470.00p 164757
21/01/2025 466.50p 470.00p 463.94p 470.00p 142095
20/01/2025 467.00p 467.50p 465.35p 466.50p 148718
17/01/2025 456.00p 466.32p 456.00p 466.00p 131360
16/01/2025 460.00p 464.00p 456.62p 464.00p 94838
15/01/2025 449.00p 460.00p 449.00p 459.50p 137559
14/01/2025 448.00p 449.64p 444.59p 449.00p 143311
13/01/2025 444.00p 445.24p 444.00p 444.50p 160683
10/01/2025 448.00p 452.00p 445.50p 446.50p 278990
09/01/2025 445.50p 450.22p 442.50p 449.00p 251985
08/01/2025 447.50p 449.77p 444.00p 444.50p 335390
07/01/2025 448.00p 450.00p 448.00p 448.00p 307478
06/01/2025 449.00p 453.00p 448.50p 451.50p 103722
03/01/2025 447.50p 450.00p 447.50p 449.00p 60628
02/01/2025 448.50p 449.00p 444.75p 449.00p 50456
31/12/2024 448.50p 448.50p 443.54p 444.50p 16297
30/12/2024 442.00p 445.00p 441.98p 443.00p 19637
27/12/2024 438.00p 445.50p 438.00p 444.00p 131709
24/12/2024 443.50p 443.50p 440.00p 442.50p 7389
23/12/2024 438.50p 443.15p 438.50p 441.50p 63454
20/12/2024 435.00p 443.59p 435.00p 443.50p 986905
19/12/2024 437.50p 441.00p 436.00p 440.00p 329965
18/12/2024 446.00p 447.50p 443.50p 446.50p 257887
17/12/2024 443.50p 444.70p 440.50p 440.50p 159203
16/12/2024 445.00p 448.50p 445.00p 448.00p 303737
13/12/2024 443.00p 448.50p 442.56p 448.50p 211487
12/12/2024 442.00p 445.00p 441.50p 444.00p 949988
11/12/2024 440.50p 446.00p 440.50p 442.50p 174740
10/12/2024 442.50p 445.00p 441.02p 444.50p 226640
09/12/2024 444.00p 445.50p 442.00p 444.00p 114907
06/12/2024 440.50p 445.00p 440.50p 444.00p 110326
05/12/2024 439.00p 443.00p 438.33p 443.00p 174214
04/12/2024 437.00p 440.00p 435.51p 439.50p 193552
03/12/2024 434.00p 436.00p 434.00p 436.00p 130708
02/12/2024 436.00p 436.00p 432.50p 434.00p 128897
29/11/2024 434.00p 436.00p 434.00p 436.00p 42154
28/11/2024 438.00p 438.00p 433.00p 437.00p 209379
27/11/2024 437.00p 439.37p 433.50p 433.50p 192435
26/11/2024 439.00p 439.98p 435.00p 436.50p 380874
25/11/2024 442.00p 442.16p 434.25p 440.50p 1721949
22/11/2024 435.00p 441.50p 435.00p 439.00p 224867
21/11/2024 438.00p 440.50p 435.50p 438.00p 1538539
20/11/2024 438.00p 445.00p 438.00p 438.00p 208296
19/11/2024 447.00p 447.13p 440.00p 444.00p 252953
18/11/2024 453.50p 457.50p 447.00p 448.50p 193220
15/11/2024 450.50p 454.15p 450.50p 453.50p 19895
14/11/2024 450.00p 455.50p 449.31p 452.50p 81797
13/11/2024 452.00p 452.75p 447.50p 450.50p 40112
12/11/2024 454.00p 455.50p 453.00p 454.00p 213640
11/11/2024 458.00p 460.00p 453.00p 459.00p 159336
08/11/2024 450.00p 456.01p 450.00p 453.50p 1511393
07/11/2024 453.00p 456.24p 450.00p 455.50p 213100
06/11/2024 461.50p 461.50p 451.00p 451.00p 153368
05/11/2024 451.50p 454.82p 451.00p 453.00p 201851
04/11/2024 457.50p 457.50p 454.52p 455.00p 219384
01/11/2024 454.50p 457.50p 451.82p 457.00p 127641
31/10/2024 459.00p 459.00p 451.50p 451.50p 78712
30/10/2024 456.50p 466.00p 456.00p 456.00p 126333
29/10/2024 461.50p 465.00p 456.62p 457.50p 106584
28/10/2024 463.50p 464.64p 460.66p 462.50p 183854
25/10/2024 461.00p 466.00p 461.00p 464.50p 465092
24/10/2024 463.00p 463.50p 458.50p 462.00p 216442
23/10/2024 461.00p 463.50p 459.50p 462.00p 341777
22/10/2024 462.00p 465.75p 460.50p 463.50p 260342
21/10/2024 469.50p 469.50p 462.50p 464.00p 250639
18/10/2024 467.00p 470.00p 464.51p 470.00p 127161
17/10/2024 463.50p 467.25p 462.10p 467.00p 209179
16/10/2024 460.50p 464.00p 458.00p 462.00p 177028
15/10/2024 460.00p 464.00p 459.50p 461.00p 1204873
14/10/2024 461.50p 461.50p 458.18p 461.00p 382527
11/10/2024 461.50p 463.50p 458.87p 463.50p 152921
10/10/2024 461.00p 461.00p 457.00p 461.00p 156079
09/10/2024 461.00p 466.00p 459.00p 460.50p 844723
08/10/2024 460.00p 463.00p 458.40p 458.50p 244958
07/10/2024 463.50p 465.50p 460.00p 462.50p 217189
04/10/2024 461.50p 464.00p 460.50p 462.50p 159173
03/10/2024 465.50p 465.88p 461.50p 461.50p 66962
02/10/2024 465.00p 468.00p 461.00p 461.00p 902387
01/10/2024 467.50p 468.50p 463.29p 464.00p 1332668
30/09/2024 465.50p 467.50p 463.50p 467.50p 209076
27/09/2024 464.50p 467.00p 464.14p 466.00p 341188
26/09/2024 467.50p 467.50p 463.50p 464.00p 99248
25/09/2024 460.00p 464.00p 459.50p 459.50p 74271
24/09/2024 465.50p 465.50p 461.50p 462.00p 118682
23/09/2024 462.00p 465.93p 459.00p 462.50p 170673
20/09/2024 459.50p 473.00p 459.50p 467.50p 590814
19/09/2024 467.00p 473.50p 467.00p 464.50p 43138
18/09/2024 466.00p 466.76p 462.50p 464.50p 669669
17/09/2024 460.00p 467.00p 460.00p 466.50p 108530
16/09/2024 461.50p 463.00p 458.50p 463.00p 219367
13/09/2024 456.50p 461.25p 456.00p 461.00p 250591
12/09/2024 446.00p 460.00p 446.00p 458.00p 234930
11/09/2024 441.00p 452.77p 441.00p 452.50p 462748
10/09/2024 445.00p 448.00p 445.00p 447.50p 352865
09/09/2024 443.00p 445.00p 441.20p 445.00p 110562
06/09/2024 441.50p 450.00p 439.50p 439.50p 163509
05/09/2024 452.00p 493.27p 443.60p 446.00p 21265828
04/09/2024 444.00p 448.00p 442.94p 446.50p 93315
03/09/2024 449.00p 459.50p 446.00p 446.00p 96086
02/09/2024 456.00p 459.50p 453.50p 453.50p 117247
30/08/2024 450.50p 458.76p 450.50p 456.00p 128825
29/08/2024 454.50p 455.38p 452.50p 453.00p 73357
27/08/2024 458.00p 464.00p 452.00p 452.50p 106127
23/08/2024 457.50p 459.50p 456.00p 457.00p 212744
22/08/2024 462.00p 462.00p 457.50p 457.50p 131864
21/08/2024 458.50p 463.00p 453.00p 462.50p 120815
20/08/2024 460.00p 462.00p 457.50p 457.50p 83297
19/08/2024 459.50p 459.93p 456.33p 457.50p 20656
16/08/2024 460.00p 461.00p 456.50p 457.50p 149472
15/08/2024 460.00p 460.00p 455.50p 457.50p 170978
14/08/2024 454.00p 456.50p 453.64p 456.00p 103437
13/08/2024 451.50p 453.00p 450.96p 451.50p 314337
12/08/2024 454.00p 454.20p 451.42p 451.50p 124682
09/08/2024 451.50p 453.64p 450.00p 452.50p 143236
08/08/2024 450.50p 456.00p 445.50p 447.50p 224016
07/08/2024 448.50p 457.00p 448.50p 454.50p 269956
06/08/2024 451.00p 454.50p 446.00p 452.00p 225162
05/08/2024 452.00p 454.50p 441.50p 443.50p 183636
02/08/2024 472.00p 472.00p 458.00p 458.00p 288871
01/08/2024 476.00p 477.60p 471.00p 473.00p 174918
31/07/2024 478.00p 481.34p 474.65p 478.00p 105766
30/07/2024 470.00p 475.50p 470.00p 474.50p 424595
29/07/2024 474.50p 477.50p 472.00p 472.50p 94673
26/07/2024 466.50p 476.00p 463.58p 476.00p 135637
25/07/2024 464.00p 468.00p 461.00p 465.00p 90938
24/07/2024 470.00p 472.31p 467.00p 468.00p 52411
23/07/2024 472.00p 472.99p 469.21p 472.00p 54448
22/07/2024 470.00p 473.50p 469.40p 473.00p 108078
19/07/2024 466.00p 469.00p 464.73p 469.00p 41742
18/07/2024 469.00p 474.00p 466.70p 473.00p 181619
17/07/2024 466.00p 469.50p 466.00p 469.00p 81377
16/07/2024 466.00p 469.50p 461.75p 469.50p 123001
15/07/2024 466.00p 470.00p 462.97p 469.00p 109173
12/07/2024 465.00p 470.00p 461.97p 470.00p 172685

*Close Price adjusted for both dividends and splits