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
27/10/2022 429.50p 429.57p 422.00p 426.50p 324609
26/10/2022 425.00p 430.50p 422.00p 426.00p 353961
25/10/2022 418.00p 431.08p 414.99p 426.00p 616185
24/10/2022 410.50p 422.00p 407.99p 419.50p 276855
21/10/2022 411.00p 417.50p 407.50p 412.00p 388895
20/10/2022 409.00p 419.50p 406.97p 414.00p 715572
19/10/2022 414.50p 422.50p 411.50p 411.50p 466165
18/10/2022 417.00p 421.00p 410.50p 413.00p 402676
17/10/2022 408.00p 412.32p 404.05p 407.50p 418510
14/10/2022 411.00p 415.50p 403.00p 404.00p 781416
13/10/2022 407.50p 412.50p 394.00p 401.00p 579634
12/10/2022 414.00p 417.34p 400.00p 406.00p 545451
11/10/2022 405.50p 417.37p 405.00p 407.00p 610425
10/10/2022 411.00p 422.25p 407.00p 413.50p 366667
07/10/2022 416.50p 424.84p 416.00p 417.50p 393028
06/10/2022 423.50p 425.50p 417.00p 424.00p 324421
05/10/2022 408.00p 421.50p 408.00p 415.50p 331946
04/10/2022 405.50p 421.00p 400.12p 416.50p 942705
03/10/2022 400.50p 404.38p 395.50p 395.50p 503168
30/09/2022 399.00p 410.00p 398.00p 408.50p 918548
29/09/2022 400.00p 411.00p 395.00p 397.50p 623492
28/09/2022 412.50p 412.50p 395.50p 410.00p 657368
27/09/2022 417.00p 423.46p 408.00p 410.00p 540017
26/09/2022 418.00p 423.05p 413.43p 420.50p 354324
23/09/2022 414.00p 419.00p 414.00p 415.00p 427478
22/09/2022 414.00p 422.50p 413.00p 413.00p 279803
21/09/2022 424.00p 424.50p 418.32p 424.00p 459582
20/09/2022 419.00p 427.74p 414.50p 417.00p 276705
19/09/2022 417.50p 425.38p 417.50p 417.50p 1095389
16/09/2022 417.50p 425.38p 417.50p 417.50p 920183
15/09/2022 429.00p 429.00p 420.00p 423.50p 381686
14/09/2022 425.00p 432.00p 422.00p 422.00p 523460
13/09/2022 437.00p 445.14p 428.50p 428.50p 562835
12/09/2022 435.00p 443.00p 434.00p 437.00p 635709
09/09/2022 425.00p 434.16p 425.00p 433.00p 821381
08/09/2022 421.00p 432.50p 421.00p 424.50p 507766
07/09/2022 425.00p 430.00p 421.47p 424.50p 500067
06/09/2022 424.50p 434.00p 421.00p 428.50p 742365
05/09/2022 431.00p 434.50p 424.50p 425.50p 402626
02/09/2022 430.50p 438.50p 430.50p 438.00p 2494946
01/09/2022 435.50p 437.97p 425.00p 425.00p 1042976
31/08/2022 448.50p 457.00p 439.00p 439.00p 565607
30/08/2022 453.00p 459.50p 448.50p 448.50p 240877
26/08/2022 460.00p 463.00p 456.00p 456.00p 247948
25/08/2022 449.00p 460.00p 449.00p 458.00p 381464
24/08/2022 451.00p 457.18p 446.00p 451.00p 309756
23/08/2022 461.00p 461.00p 451.00p 451.50p 417935
22/08/2022 466.00p 466.00p 457.50p 457.50p 1112130
19/08/2022 463.00p 469.50p 460.88p 467.00p 247046
18/08/2022 460.00p 466.00p 460.00p 464.00p 370145
17/08/2022 462.00p 471.50p 460.50p 460.50p 329063
16/08/2022 467.50p 471.50p 461.50p 464.50p 247723
15/08/2022 462.00p 466.21p 454.40p 463.00p 287911
12/08/2022 462.00p 462.00p 451.37p 454.00p 333951
11/08/2022 450.50p 460.00p 448.63p 457.50p 265916
10/08/2022 445.50p 454.50p 444.00p 452.00p 249066
09/08/2022 449.50p 453.50p 445.00p 445.00p 358559
08/08/2022 453.00p 460.00p 449.50p 450.00p 294489
05/08/2022 448.50p 460.00p 448.50p 452.50p 327601
04/08/2022 449.00p 457.50p 447.00p 451.50p 372153
03/08/2022 447.50p 457.00p 445.70p 450.00p 2903667
02/08/2022 446.50p 449.00p 439.56p 449.00p 207384
01/08/2022 449.50p 450.00p 439.06p 446.00p 312239
29/07/2022 442.00p 449.00p 438.88p 446.50p 155209
28/07/2022 439.00p 441.50p 434.50p 439.00p 196674
27/07/2022 436.00p 440.50p 433.05p 437.00p 127787
26/07/2022 440.50p 440.50p 432.54p 435.00p 162884
25/07/2022 437.50p 440.00p 434.18p 437.00p 122886
22/07/2022 435.00p 441.50p 434.88p 437.00p 291949
21/07/2022 431.50p 440.50p 428.17p 436.00p 181677
20/07/2022 428.00p 433.50p 425.41p 433.00p 399528
19/07/2022 426.00p 426.50p 419.67p 426.50p 154831
18/07/2022 421.00p 428.00p 420.50p 421.00p 219970
15/07/2022 418.00p 426.00p 410.79p 426.00p 80769
14/07/2022 409.50p 421.50p 407.00p 411.50p 114142
13/07/2022 412.00p 420.50p 410.09p 415.00p 177566
12/07/2022 420.50p 425.50p 416.94p 419.50p 299907
11/07/2022 418.00p 424.50p 414.05p 422.00p 162014
08/07/2022 418.50p 422.00p 412.00p 419.50p 69916
07/07/2022 417.50p 418.00p 411.50p 414.50p 186716
06/07/2022 413.00p 416.00p 404.78p 409.00p 104081
05/07/2022 415.00p 415.00p 400.50p 402.50p 258335
04/07/2022 412.00p 416.00p 407.36p 410.00p 188058
01/07/2022 396.50p 407.00p 396.50p 404.50p 225333
30/06/2022 409.00p 410.54p 395.21p 396.00p 367891
29/06/2022 412.00p 413.00p 403.50p 411.00p 119834
28/06/2022 418.00p 424.50p 411.07p 413.50p 232909
27/06/2022 412.00p 420.00p 402.50p 418.50p 186740
24/06/2022 407.00p 410.50p 402.00p 410.50p 134406
23/06/2022 404.00p 404.50p 400.24p 403.50p 164051
22/06/2022 397.50p 402.50p 394.37p 398.50p 187094
21/06/2022 392.00p 404.51p 392.00p 399.00p 206892
20/06/2022 392.50p 398.50p 392.50p 394.50p 221055
17/06/2022 397.50p 404.00p 386.00p 386.00p 440810
16/06/2022 412.00p 412.00p 396.00p 396.50p 210282
15/06/2022 402.00p 413.36p 402.00p 411.00p 226887
14/06/2022 417.00p 417.00p 402.00p 402.00p 435229
13/06/2022 424.00p 424.00p 404.50p 409.00p 259395
10/06/2022 432.50p 438.00p 420.50p 420.50p 204331
09/06/2022 444.00p 445.00p 438.93p 440.00p 162742
08/06/2022 445.50p 448.00p 439.00p 444.00p 147428
07/06/2022 447.00p 447.00p 440.00p 442.50p 258242
06/06/2022 443.50p 448.00p 437.62p 441.50p 262255
01/06/2022 442.00p 443.60p 433.00p 442.00p 245371
31/05/2022 442.00p 444.50p 435.50p 435.50p 142602
27/05/2022 429.00p 439.41p 429.00p 433.00p 392775
26/05/2022 427.50p 435.00p 422.85p 433.00p 333529
25/05/2022 434.00p 434.00p 428.50p 429.50p 192491
24/05/2022 432.00p 434.71p 426.50p 429.00p 258247
23/05/2022 433.00p 436.50p 428.67p 431.00p 210440
20/05/2022 435.50p 438.50p 428.00p 429.50p 306554
19/05/2022 440.00p 440.00p 429.00p 429.00p 271110
18/05/2022 445.00p 449.00p 441.56p 445.00p 255590
17/05/2022 441.00p 444.50p 439.00p 440.00p 438575
16/05/2022 438.50p 442.50p 432.00p 441.00p 321599
13/05/2022 433.50p 438.00p 430.18p 436.00p 240757
12/05/2022 434.00p 434.00p 425.00p 430.50p 395691
11/05/2022 437.00p 440.00p 433.00p 437.50p 708949
10/05/2022 445.00p 447.50p 435.00p 438.00p 476565
09/05/2022 444.00p 451.06p 440.00p 440.50p 255534
06/05/2022 449.00p 453.00p 444.00p 450.00p 225773
05/05/2022 451.00p 461.00p 450.00p 451.50p 396294
04/05/2022 451.00p 453.22p 446.21p 447.50p 183994
03/05/2022 454.50p 454.50p 450.00p 450.00p 335258
29/04/2022 458.00p 461.50p 455.00p 457.00p 354418
28/04/2022 453.00p 456.66p 453.00p 453.50p 304306
27/04/2022 450.00p 451.50p 446.51p 450.50p 314234
26/04/2022 453.50p 455.50p 449.00p 449.50p 186898
25/04/2022 450.00p 450.00p 443.80p 449.50p 277101
22/04/2022 459.00p 461.50p 453.95p 459.00p 427721
21/04/2022 461.00p 465.00p 459.33p 464.00p 255964
20/04/2022 454.00p 462.50p 454.00p 460.50p 371425
19/04/2022 457.50p 458.50p 451.36p 458.50p 263860
14/04/2022 453.50p 455.50p 451.65p 454.50p 375811
13/04/2022 455.00p 455.00p 451.00p 451.50p 299681
12/04/2022 459.50p 459.50p 452.07p 455.00p 359731
11/04/2022 457.50p 463.00p 455.50p 458.50p 575216
08/04/2022 456.50p 458.50p 453.50p 457.00p 229881
07/04/2022 453.00p 456.00p 451.00p 451.00p 306363
06/04/2022 470.00p 470.00p 450.50p 453.50p 381518
05/04/2022 466.00p 471.50p 462.00p 462.50p 272234
04/04/2022 465.00p 469.95p 464.00p 466.00p 390756
01/04/2022 471.00p 472.70p 463.50p 465.00p 390692
31/03/2022 474.00p 474.00p 469.00p 473.00p 322192
30/03/2022 474.00p 474.00p 471.00p 474.00p 498685
29/03/2022 470.00p 474.00p 467.36p 473.00p 510669
28/03/2022 464.00p 468.22p 461.84p 467.00p 247730
25/03/2022 459.00p 463.00p 457.00p 461.00p 304988
24/03/2022 458.00p 462.00p 452.03p 457.00p 309986
23/03/2022 463.00p 464.00p 458.10p 462.00p 176636
22/03/2022 462.00p 463.00p 457.00p 462.00p 375749
21/03/2022 453.00p 462.00p 450.15p 459.00p 305350
18/03/2022 452.00p 453.00p 447.44p 449.00p 240451
17/03/2022 450.00p 451.00p 444.54p 451.00p 245536
16/03/2022 446.00p 450.00p 440.20p 447.00p 391471
15/03/2022 434.00p 440.00p 431.00p 435.00p 459161
14/03/2022 440.00p 440.00p 433.00p 439.00p 237277
11/03/2022 427.00p 439.00p 423.79p 436.00p 234774
10/03/2022 425.00p 429.00p 422.34p 423.00p 180188
09/03/2022 423.00p 425.00p 418.00p 422.00p 208900
08/03/2022 405.00p 418.00p 405.00p 411.00p 290685
07/03/2022 418.00p 418.84p 409.00p 413.00p 443586
04/03/2022 437.00p 438.00p 419.00p 422.00p 404290
03/03/2022 445.00p 448.00p 437.00p 438.00p 162187
02/03/2022 447.00p 449.35p 444.03p 448.00p 165542
01/03/2022 449.00p 452.00p 444.57p 445.00p 316905
28/02/2022 445.00p 450.10p 444.49p 446.00p 170377
25/02/2022 438.00p 454.24p 435.29p 450.00p 303449
24/02/2022 431.00p 436.00p 422.00p 434.00p 443292
23/02/2022 451.00p 454.00p 441.00p 441.00p 347300
22/02/2022 440.00p 449.00p 437.08p 442.00p 407339
21/02/2022 453.00p 455.00p 445.74p 451.00p 225866
18/02/2022 459.00p 463.00p 451.53p 453.00p 180865
17/02/2022 462.00p 465.00p 456.00p 457.00p 390667
16/02/2022 461.00p 464.00p 458.00p 458.00p 160284
15/02/2022 455.00p 461.42p 455.00p 459.00p 330314
14/02/2022 458.00p 460.00p 451.00p 455.00p 302752
11/02/2022 468.00p 468.00p 461.00p 463.00p 242694
10/02/2022 463.00p 469.00p 463.00p 467.00p 240477
09/02/2022 465.00p 470.00p 460.20p 467.00p 440455
08/02/2022 456.00p 462.00p 456.00p 460.00p 246818
07/02/2022 460.00p 463.00p 457.33p 461.00p 188921
04/02/2022 462.00p 462.00p 456.46p 457.00p 236943
03/02/2022 461.00p 464.00p 457.00p 458.00p 195822
02/02/2022 456.00p 464.00p 456.00p 462.00p 407584
01/02/2022 454.00p 462.00p 449.00p 458.00p 526192
31/01/2022 451.00p 453.00p 448.00p 453.00p 272626
28/01/2022 450.00p 450.00p 441.00p 445.00p 498341
27/01/2022 440.00p 450.00p 436.00p 449.00p 487700
26/01/2022 445.00p 448.00p 443.95p 444.00p 749520
25/01/2022 442.00p 447.00p 437.67p 440.00p 367516
24/01/2022 453.00p 453.00p 432.60p 435.00p 421625
21/01/2022 455.00p 455.00p 447.49p 452.00p 532345
20/01/2022 460.00p 460.00p 453.00p 459.00p 208906
19/01/2022 458.00p 461.00p 454.55p 455.00p 479823
18/01/2022 463.00p 467.50p 452.70p 458.00p 748525
17/01/2022 460.00p 464.00p 458.00p 462.00p 245763
14/01/2022 458.00p 458.00p 453.47p 458.00p 200492
13/01/2022 462.00p 464.00p 457.00p 457.00p 225366
12/01/2022 461.00p 463.25p 459.29p 460.00p 268481

*Close Price adjusted for both dividends and splits