JPMorgan Global Growth & Income (JGGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Growth & Income

Date Open High Low Close* Volume
31/05/2024 540.00p 541.00p 536.00p 537.00p 1851069
30/05/2024 543.00p 544.00p 539.41p 540.00p 1963714
29/05/2024 558.00p 560.00p 547.00p 547.00p 1594964
28/05/2024 561.00p 563.00p 556.00p 557.00p 1785136
24/05/2024 557.00p 561.00p 556.00p 560.00p 493672
23/05/2024 561.00p 565.00p 559.00p 559.00p 1020033
22/05/2024 560.00p 562.00p 558.00p 560.00p 726421
21/05/2024 565.00p 566.00p 559.63p 561.00p 691789
20/05/2024 564.00p 566.00p 562.00p 565.00p 790864
17/05/2024 566.00p 567.00p 561.00p 561.00p 809034
16/05/2024 566.00p 568.00p 563.88p 568.00p 615017
15/05/2024 565.00p 567.00p 561.00p 565.00p 1026971
14/05/2024 562.00p 566.00p 560.00p 563.00p 973962
13/05/2024 565.00p 567.00p 561.00p 563.00p 1102257
10/05/2024 563.00p 566.00p 561.40p 565.00p 958551
09/05/2024 561.00p 563.00p 557.00p 561.00p 732591
08/05/2024 559.00p 561.00p 557.32p 560.00p 1159423
07/05/2024 556.00p 560.00p 553.48p 559.00p 1367938
03/05/2024 544.00p 550.00p 542.00p 550.00p 1449707
02/05/2024 543.00p 547.00p 540.00p 542.00p 996369
01/05/2024 544.00p 544.00p 539.00p 542.00p 1132970
30/04/2024 548.00p 549.00p 544.00p 546.00p 1215822
29/04/2024 553.00p 554.00p 545.00p 546.00p 1236460
26/04/2024 548.00p 552.00p 545.00p 546.00p 1484686
25/04/2024 549.00p 551.00p 539.26p 542.00p 880122
24/04/2024 553.00p 555.00p 548.70p 550.00p 966367
23/04/2024 549.00p 551.00p 547.00p 551.00p 1312143
22/04/2024 548.00p 548.00p 544.34p 545.00p 1284519
19/04/2024 544.00p 545.00p 539.00p 544.00p 1424646
18/04/2024 548.00p 551.00p 543.00p 546.00p 1129351
17/04/2024 548.00p 551.00p 546.00p 547.00p 979715
16/04/2024 552.00p 553.16p 546.00p 549.00p 1068358
15/04/2024 557.00p 561.00p 554.00p 556.00p 862408
12/04/2024 557.00p 562.00p 556.00p 558.00p 877711
11/04/2024 554.00p 558.00p 552.00p 554.00p 1311957
10/04/2024 561.00p 561.00p 550.00p 556.00p 699591
09/04/2024 558.00p 560.00p 550.00p 551.00p 1621615
08/04/2024 551.00p 559.00p 551.00p 558.00p 1558099
05/04/2024 556.00p 556.00p 550.00p 556.00p 1131696
04/04/2024 559.00p 561.00p 557.00p 561.00p 2329026
03/04/2024 556.00p 560.00p 553.86p 559.00p 935690
02/04/2024 560.00p 564.00p 554.00p 556.00p 1624949
28/03/2024 558.00p 561.00p 557.00p 560.00p 1409912
27/03/2024 558.00p 561.00p 554.00p 554.00p 886307
26/03/2024 558.00p 563.00p 557.00p 558.00p 780258
25/03/2024 561.00p 562.00p 557.39p 558.00p 1163336
22/03/2024 563.00p 566.00p 558.33p 561.00p 992055
21/03/2024 557.00p 563.00p 556.00p 561.00p 1383511
20/03/2024 551.00p 551.00p 551.00p 552.00p 742224
19/03/2024 551.00p 552.00p 548.00p 551.00p 1021273
18/03/2024 549.00p 552.00p 548.00p 551.00p 994088
15/03/2024 552.00p 554.00p 547.00p 548.00p 2140817
14/03/2024 552.00p 554.00p 550.00p 552.00p 674318
13/03/2024 551.00p 554.00p 549.00p 551.00p 1136706
12/03/2024 547.00p 552.00p 546.00p 549.00p 855986
11/03/2024 548.00p 549.00p 541.00p 544.00p 1185006
08/03/2024 550.00p 552.00p 547.00p 549.00p 1244121
07/03/2024 545.00p 551.00p 543.00p 549.00p 1527449
06/03/2024 547.00p 552.00p 546.00p 551.00p 1166879
05/03/2024 551.00p 552.00p 545.00p 548.00p 955388
04/03/2024 550.00p 553.00p 547.00p 551.00p 1076724
01/03/2024 547.00p 551.00p 546.00p 551.00p 994381
29/02/2024 544.00p 547.00p 542.00p 546.00p 913411
28/02/2024 543.00p 547.00p 541.00p 544.00p 1059741
27/02/2024 544.00p 546.00p 540.00p 544.00p 1152876
26/02/2024 542.00p 545.00p 541.00p 544.00p 1747060
23/02/2024 542.00p 544.00p 533.75p 540.00p 1727217
22/02/2024 532.00p 542.09p 531.33p 539.00p 1617294
21/02/2024 534.00p 535.00p 529.00p 531.00p 1466529
20/02/2024 537.00p 538.53p 530.00p 531.00p 1090609
19/02/2024 540.00p 540.00p 536.00p 538.00p 1283558
16/02/2024 538.00p 542.00p 534.00p 541.00p 1050265
15/02/2024 537.00p 540.00p 535.36p 537.00p 861179
14/02/2024 534.00p 536.00p 531.00p 533.00p 1220639
13/02/2024 535.00p 538.00p 528.00p 531.00p 927280
12/02/2024 536.00p 538.00p 534.34p 538.00p 1350575
09/02/2024 533.00p 535.89p 532.00p 535.00p 1226492
08/02/2024 531.00p 534.00p 530.00p 531.00p 1120931
07/02/2024 529.00p 532.00p 526.00p 530.00p 932813
06/02/2024 531.00p 533.00p 526.00p 529.00p 1469463
05/02/2024 525.00p 530.00p 524.00p 527.00p 1250168
02/02/2024 517.00p 525.00p 517.00p 524.00p 903899
01/02/2024 515.00p 517.60p 513.00p 513.00p 1550700
31/01/2024 519.00p 521.00p 514.00p 516.00p 1407488
30/01/2024 517.00p 520.04p 515.00p 518.00p 1193603
29/01/2024 514.00p 515.65p 510.72p 514.00p 1435398
26/01/2024 510.00p 513.00p 509.00p 512.00p 718872
25/01/2024 506.00p 510.32p 506.00p 510.00p 879919
24/01/2024 505.00p 509.10p 503.70p 507.00p 966015
23/01/2024 506.00p 508.00p 501.00p 504.00p 1901211
22/01/2024 505.00p 507.00p 501.00p 503.00p 2660993
19/01/2024 500.00p 503.00p 499.00p 500.00p 2309857
18/01/2024 494.00p 498.50p 493.00p 497.00p 2852238
17/01/2024 497.50p 498.00p 492.50p 494.00p 971107
16/01/2024 499.00p 502.00p 496.50p 501.00p 946216
15/01/2024 499.00p 501.00p 497.00p 500.00p 1032222
12/01/2024 498.50p 501.00p 496.00p 498.50p 695430
11/01/2024 499.50p 501.00p 495.00p 496.50p 1158514
10/01/2024 498.00p 501.00p 495.64p 499.00p 888300
09/01/2024 496.00p 500.00p 493.21p 497.50p 1317374
08/01/2024 494.00p 495.50p 491.50p 491.50p 654406
05/01/2024 494.00p 495.71p 490.00p 492.00p 760840
04/01/2024 496.50p 498.50p 494.00p 497.00p 865274
03/01/2024 501.00p 502.00p 496.00p 498.00p 724706
02/01/2024 502.00p 507.00p 498.99p 501.00p 708896
29/12/2023 503.00p 506.00p 502.78p 503.00p 416726
28/12/2023 500.00p 504.00p 498.50p 504.00p 496169
27/12/2023 500.00p 503.00p 498.50p 499.50p 541911
22/12/2023 497.00p 499.50p 496.00p 497.50p 345120
21/12/2023 500.00p 500.00p 495.50p 498.50p 1301031
20/12/2023 501.00p 504.00p 499.50p 503.00p 828567
19/12/2023 499.50p 500.30p 496.00p 497.00p 1055200
18/12/2023 498.50p 499.50p 495.41p 499.00p 962803
15/12/2023 496.50p 497.50p 492.19p 497.00p 2016036
14/12/2023 499.00p 501.00p 493.50p 495.00p 1040667
13/12/2023 495.00p 497.50p 491.50p 495.50p 965783
12/12/2023 491.00p 494.00p 490.00p 492.00p 1018851
11/12/2023 491.00p 492.50p 488.50p 490.50p 1293960
08/12/2023 487.00p 491.50p 485.50p 489.50p 555905
07/12/2023 484.00p 488.00p 482.50p 486.00p 541596
06/12/2023 487.00p 488.50p 484.50p 485.00p 1000559
05/12/2023 479.50p 485.50p 478.62p 485.00p 937723
04/12/2023 480.00p 484.27p 479.00p 482.00p 913114
01/12/2023 483.00p 488.00p 481.92p 482.00p 925232
30/11/2023 484.00p 484.00p 480.00p 481.00p 1225979
29/11/2023 482.50p 484.50p 480.00p 481.50p 784428
28/11/2023 485.00p 485.00p 481.50p 481.50p 588085
27/11/2023 484.50p 486.65p 482.00p 484.50p 613581
24/11/2023 488.50p 490.34p 484.50p 484.50p 948405
23/11/2023 488.00p 490.50p 485.00p 487.50p 476304
22/11/2023 489.00p 494.00p 488.47p 493.00p 1068222
21/11/2023 491.00p 493.00p 488.00p 488.00p 622526
20/11/2023 490.50p 492.50p 488.50p 492.00p 620362
17/11/2023 490.00p 491.50p 487.50p 490.50p 627465
16/11/2023 492.00p 492.00p 485.50p 486.00p 631575
15/11/2023 489.00p 493.50p 488.00p 490.00p 1537645
14/11/2023 488.00p 490.50p 486.00p 490.50p 1373812
13/11/2023 486.00p 488.50p 485.21p 488.00p 780850
10/11/2023 481.50p 485.50p 480.14p 485.50p 652203
09/11/2023 482.00p 484.00p 479.00p 484.00p 625693
08/11/2023 480.50p 483.50p 478.00p 482.00p 907144
07/11/2023 475.50p 480.62p 475.50p 480.50p 574090
06/11/2023 479.00p 480.00p 474.50p 475.50p 675187
03/11/2023 478.00p 479.50p 475.58p 479.00p 567343
02/11/2023 472.00p 478.00p 471.00p 478.00p 697216
01/11/2023 467.00p 470.59p 463.36p 468.50p 504156
31/10/2023 463.50p 465.50p 461.13p 465.00p 488761
30/10/2023 458.00p 464.00p 458.00p 461.50p 303978
27/10/2023 458.00p 462.00p 457.00p 457.00p 451095
26/10/2023 458.00p 462.50p 458.00p 460.00p 515652
25/10/2023 462.50p 466.00p 460.00p 463.00p 600864
24/10/2023 459.50p 465.00p 458.00p 463.50p 471550
23/10/2023 465.00p 465.00p 458.00p 459.00p 417435
20/10/2023 469.00p 470.50p 462.50p 463.00p 468487
19/10/2023 471.00p 473.00p 467.50p 471.00p 552173
18/10/2023 475.00p 477.50p 472.50p 473.00p 638004
17/10/2023 474.00p 477.50p 472.50p 476.00p 439336
16/10/2023 473.00p 475.50p 467.50p 472.50p 704151
13/10/2023 472.50p 475.50p 470.00p 470.00p 685632
12/10/2023 472.00p 475.00p 470.15p 473.50p 624268
11/10/2023 470.00p 472.00p 467.50p 468.50p 459479
10/10/2023 468.50p 472.00p 467.34p 472.00p 1359026
09/10/2023 463.00p 466.63p 462.50p 464.00p 790322
06/10/2023 460.50p 464.00p 458.77p 462.50p 810995
05/10/2023 463.50p 468.50p 459.00p 461.00p 627274
04/10/2023 461.50p 462.50p 459.00p 460.00p 1174737
03/10/2023 465.50p 469.22p 462.00p 464.00p 738866
02/10/2023 468.50p 469.50p 463.50p 465.00p 430007
29/09/2023 466.00p 471.00p 465.50p 465.50p 785661
28/09/2023 467.00p 468.00p 463.00p 466.50p 388104
27/09/2023 468.00p 469.00p 465.36p 467.50p 481852
26/09/2023 468.50p 472.00p 465.99p 467.00p 617810
25/09/2023 470.00p 471.50p 467.00p 470.00p 340332
22/09/2023 469.00p 471.50p 467.82p 471.00p 1148372
21/09/2023 470.00p 476.00p 469.50p 471.00p 635598
20/09/2023 473.00p 481.50p 473.00p 474.50p 829412
19/09/2023 476.50p 478.00p 472.00p 472.00p 702875
18/09/2023 478.00p 480.50p 474.70p 476.00p 595995
15/09/2023 482.50p 484.00p 479.00p 479.00p 1063818
14/09/2023 476.00p 482.00p 473.33p 482.00p 1490203
13/09/2023 472.00p 475.00p 471.50p 474.00p 751579
12/09/2023 472.50p 476.00p 471.50p 475.00p 815354
11/09/2023 472.00p 474.00p 470.50p 472.00p 523301
08/09/2023 472.00p 473.00p 468.48p 472.50p 509312
07/09/2023 469.00p 472.50p 468.50p 471.50p 561114
06/09/2023 472.00p 472.50p 467.50p 471.50p 424021
05/09/2023 468.00p 473.50p 468.00p 472.00p 414672
04/09/2023 471.50p 472.50p 468.50p 470.00p 604321
01/09/2023 469.00p 471.50p 466.50p 470.00p 643827
31/08/2023 471.00p 471.00p 465.00p 468.50p 817743
30/08/2023 472.00p 475.50p 470.00p 472.50p 489702
29/08/2023 470.00p 473.50p 469.00p 472.50p 584975
25/08/2023 466.00p 470.00p 463.50p 464.50p 464913
24/08/2023 468.00p 471.00p 465.50p 466.00p 734023
23/08/2023 464.00p 467.00p 462.26p 464.00p 364736
22/08/2023 460.50p 465.50p 460.00p 460.00p 397037
21/08/2023 456.50p 462.00p 456.50p 458.00p 499772
18/08/2023 461.50p 465.00p 455.50p 456.00p 555986
17/08/2023 464.00p 466.00p 461.00p 461.00p 721549
16/08/2023 473.50p 473.50p 464.50p 465.50p 675343

*Close Price adjusted for both dividends and splits