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
10/01/2022 465.00p 465.00p 451.00p 453.00p 365517
07/01/2022 461.00p 461.39p 458.00p 459.00p 288417
06/01/2022 461.00p 462.36p 458.00p 461.00p 178957
05/01/2022 464.00p 468.00p 463.78p 465.00p 177734
04/01/2022 469.00p 471.00p 465.00p 465.00p 614986
03/01/2022 466.00p 470.00p 464.27p 466.00p 42064
31/12/2021 466.00p 470.00p 464.27p 466.00p 42064
30/12/2021 467.00p 470.00p 466.00p 468.00p 147340
29/12/2021 469.00p 469.93p 465.00p 468.00p 209222
24/12/2021 462.00p 464.00p 462.00p 464.00p 23894
23/12/2021 460.00p 464.00p 458.18p 463.00p 116804
22/12/2021 458.00p 460.00p 456.00p 458.00p 93141
21/12/2021 457.00p 457.00p 454.00p 457.00p 217222
20/12/2021 453.00p 455.00p 448.00p 453.00p 206411
17/12/2021 458.00p 460.20p 455.72p 457.00p 241716
16/12/2021 460.00p 465.53p 459.00p 461.00p 330648
15/12/2021 461.00p 461.00p 454.00p 455.00p 475698
14/12/2021 463.00p 464.22p 457.00p 458.00p 340334
13/12/2021 467.00p 467.00p 461.00p 463.00p 350862
10/12/2021 465.00p 467.00p 462.44p 465.00p 223046
09/12/2021 466.00p 468.00p 462.68p 466.00p 583229
08/12/2021 462.00p 467.00p 461.14p 466.00p 240851
07/12/2021 454.00p 462.00p 450.50p 462.00p 404386
06/12/2021 448.00p 451.00p 445.15p 451.00p 196297
03/12/2021 444.00p 449.00p 442.03p 445.00p 184347
02/12/2021 446.00p 447.11p 441.34p 442.00p 187840
01/12/2021 446.00p 449.00p 443.04p 449.00p 307736
30/11/2021 445.00p 446.00p 441.00p 441.00p 238645
29/11/2021 451.00p 454.00p 445.00p 446.00p 401455
26/11/2021 460.00p 460.00p 446.00p 446.00p 262777
25/11/2021 464.00p 465.00p 460.00p 460.00p 205356
24/11/2021 463.00p 465.00p 461.23p 465.00p 220038
23/11/2021 463.00p 465.00p 460.00p 460.00p 183858
22/11/2021 466.00p 467.00p 462.00p 462.00p 176072
19/11/2021 468.00p 468.00p 461.00p 461.00p 260459
18/11/2021 470.00p 470.00p 466.00p 467.00p 117373
17/11/2021 470.00p 471.00p 466.00p 468.00p 200365
16/11/2021 471.00p 471.00p 466.98p 470.00p 158324
15/11/2021 468.00p 470.00p 467.00p 468.00p 187778
12/11/2021 468.00p 470.00p 467.00p 467.00p 178236
11/11/2021 468.00p 470.00p 467.00p 468.00p 146359
10/11/2021 467.00p 475.00p 464.00p 470.00p 198551
09/11/2021 463.00p 466.84p 462.00p 464.00p 260773
08/11/2021 455.00p 462.00p 455.00p 461.00p 134232
05/11/2021 455.00p 458.39p 455.00p 457.00p 186360
04/11/2021 447.00p 457.45p 443.79p 455.00p 182898
03/11/2021 446.00p 447.00p 442.00p 444.00p 203873
02/11/2021 442.00p 448.00p 440.75p 447.00p 284437
01/11/2021 440.00p 445.00p 437.46p 445.00p 229941
29/10/2021 437.00p 440.00p 433.00p 439.00p 153845
28/10/2021 441.00p 441.10p 437.00p 439.00p 129845
27/10/2021 440.00p 443.00p 437.00p 440.00p 291299
26/10/2021 440.00p 442.45p 438.00p 438.00p 343956
25/10/2021 444.00p 447.00p 438.00p 438.00p 199378
22/10/2021 445.00p 445.88p 443.00p 443.00p 168877
21/10/2021 450.00p 450.00p 443.00p 443.00p 184689
20/10/2021 452.00p 454.00p 444.20p 446.00p 368709
19/10/2021 446.00p 449.00p 445.10p 449.00p 63646
18/10/2021 447.00p 450.00p 443.48p 445.00p 134972
15/10/2021 445.00p 448.80p 443.00p 443.00p 158516
14/10/2021 442.00p 444.00p 438.00p 441.00p 136353
13/10/2021 440.00p 440.00p 438.00p 440.00p 102888
12/10/2021 442.00p 446.00p 439.00p 440.00p 314640
11/10/2021 446.00p 448.00p 442.00p 446.00p 188441
08/10/2021 449.00p 449.37p 444.15p 448.00p 165578
07/10/2021 442.00p 449.00p 440.38p 449.00p 129031
06/10/2021 439.00p 441.00p 434.00p 438.00p 195638
05/10/2021 437.00p 442.68p 436.09p 441.00p 139018
04/10/2021 444.00p 444.00p 434.00p 434.00p 132016
01/10/2021 443.00p 444.00p 436.00p 436.00p 188555
30/09/2021 446.00p 449.00p 442.22p 446.00p 175636
29/09/2021 445.00p 446.00p 441.00p 446.00p 111273
28/09/2021 447.00p 449.56p 440.00p 440.00p 171445
27/09/2021 452.00p 452.00p 445.00p 445.00p 106921
24/09/2021 442.00p 449.00p 442.00p 449.00p 195324
23/09/2021 445.00p 447.16p 443.20p 447.00p 392472
22/09/2021 441.00p 445.00p 438.99p 443.00p 420017
21/09/2021 440.00p 441.00p 438.00p 439.00p 226265
20/09/2021 446.00p 446.00p 435.33p 438.00p 222689
17/09/2021 445.00p 446.00p 440.00p 443.00p 283486
16/09/2021 440.00p 445.00p 439.00p 443.00p 123417
15/09/2021 440.00p 442.00p 438.00p 438.00p 236864
14/09/2021 445.00p 445.00p 438.00p 441.00p 224263
13/09/2021 442.00p 443.00p 440.00p 442.00p 103147
10/09/2021 443.00p 443.00p 440.00p 440.00p 122736
09/09/2021 445.00p 447.50p 440.74p 443.00p 302174
08/09/2021 446.00p 449.00p 443.25p 445.00p 87212
07/09/2021 444.00p 447.69p 443.00p 443.00p 1319147
06/09/2021 443.00p 447.00p 443.00p 444.00p 303987
03/09/2021 448.00p 450.00p 443.00p 443.00p 223520
02/09/2021 452.00p 452.00p 447.00p 447.00p 209427
01/09/2021 454.00p 457.00p 451.00p 451.00p 379232
31/08/2021 454.00p 455.92p 451.00p 452.00p 309325
30/08/2021 452.00p 454.00p 450.06p 451.00p 198044
27/08/2021 452.00p 454.00p 450.06p 451.00p 198044
26/08/2021 452.00p 453.00p 450.05p 452.00p 219524
25/08/2021 451.00p 452.00p 449.84p 450.00p 196478
24/08/2021 447.00p 452.00p 447.00p 447.00p 439451
23/08/2021 451.00p 452.00p 447.00p 450.00p 187867
20/08/2021 443.00p 449.00p 442.00p 449.00p 151975
19/08/2021 446.00p 447.00p 440.00p 443.00p 317290
18/08/2021 449.00p 450.00p 446.00p 448.00p 290732
17/08/2021 449.00p 450.00p 446.00p 448.00p 304227
16/08/2021 446.00p 448.00p 444.42p 445.50p 180836
13/08/2021 448.00p 452.00p 447.00p 450.00p 372907
12/08/2021 446.00p 448.00p 445.00p 448.00p 229635
11/08/2021 448.00p 450.00p 445.00p 445.00p 205794
10/08/2021 445.00p 448.00p 444.65p 446.00p 399669
09/08/2021 447.00p 448.00p 444.00p 447.00p 152364
06/08/2021 445.00p 447.00p 443.00p 446.00p 141394
05/08/2021 444.00p 446.00p 443.20p 445.00p 110498
04/08/2021 444.00p 447.00p 443.00p 445.00p 245337
03/08/2021 445.00p 445.00p 440.00p 443.00p 419732
02/08/2021 445.00p 446.00p 442.21p 446.00p 215375
30/07/2021 447.00p 447.00p 439.20p 442.00p 619428
29/07/2021 442.00p 445.00p 441.10p 443.00p 140159
28/07/2021 441.00p 442.00p 440.00p 442.00p 195171
27/07/2021 444.00p 445.92p 438.00p 439.00p 351417
26/07/2021 443.00p 454.83p 440.00p 444.50p 138508
23/07/2021 445.00p 445.00p 440.50p 443.00p 164591
22/07/2021 441.00p 442.00p 438.00p 439.00p 234382
21/07/2021 438.00p 439.00p 435.68p 439.00p 194864
20/07/2021 432.00p 436.00p 432.00p 434.00p 154535
19/07/2021 439.00p 439.00p 429.34p 431.00p 177231
16/07/2021 437.00p 443.00p 437.00p 437.00p 65043
15/07/2021 440.00p 443.00p 435.00p 439.00p 239167
14/07/2021 442.00p 443.52p 440.00p 441.00p 125381
13/07/2021 443.00p 445.00p 440.98p 442.00p 200559
12/07/2021 439.00p 442.00p 437.00p 438.00p 223925
09/07/2021 437.00p 441.00p 435.92p 438.00p 489367
08/07/2021 442.00p 442.00p 434.22p 437.00p 267122
07/07/2021 445.00p 445.00p 440.00p 441.00p 168547
06/07/2021 441.00p 443.00p 439.00p 439.00p 278025
05/07/2021 440.00p 445.00p 439.00p 443.00p 569285
02/07/2021 439.00p 442.00p 437.03p 441.00p 153926
01/07/2021 429.00p 439.00p 429.00p 439.00p 122660
30/06/2021 436.00p 438.00p 432.00p 432.00p 129216
29/06/2021 436.00p 439.00p 435.00p 436.00p 99594
28/06/2021 435.00p 438.00p 431.00p 435.00p 177591
25/06/2021 434.00p 436.00p 430.04p 435.00p 124148
24/06/2021 431.00p 435.00p 430.00p 435.00p 101021
23/06/2021 433.00p 435.00p 431.00p 434.00p 112285
22/06/2021 432.00p 435.00p 429.01p 435.00p 157729
21/06/2021 430.00p 432.00p 426.76p 429.00p 259233
18/06/2021 430.00p 435.00p 430.00p 430.00p 205273
17/06/2021 428.00p 432.29p 427.76p 432.00p 137206
16/06/2021 430.00p 433.00p 426.00p 430.00p 82887
15/06/2021 431.00p 432.00p 429.26p 431.00p 226155
14/06/2021 433.00p 433.00p 428.00p 428.00p 69050
11/06/2021 427.00p 430.00p 427.00p 428.00p 119288
10/06/2021 432.00p 432.00p 426.04p 428.00p 191737
09/06/2021 430.00p 431.00p 424.63p 429.00p 92836
08/06/2021 433.00p 433.00p 427.00p 428.00p 265549
07/06/2021 428.00p 430.20p 426.64p 428.00p 148646
04/06/2021 427.00p 429.00p 425.00p 425.00p 92268
03/06/2021 428.00p 430.60p 423.00p 425.00p 150707
02/06/2021 428.00p 432.24p 427.00p 427.00p 130291
01/06/2021 430.00p 431.00p 426.09p 431.00p 381548
31/05/2021 424.00p 428.00p 424.00p 426.00p 119661
28/05/2021 424.00p 428.00p 424.00p 426.00p 119661
27/05/2021 427.00p 427.00p 424.00p 424.00p 182959
26/05/2021 428.00p 429.24p 425.00p 425.00p 513535
25/05/2021 429.00p 429.00p 425.00p 425.00p 373384
24/05/2021 421.00p 425.00p 420.00p 424.00p 202292
21/05/2021 422.00p 424.67p 419.00p 419.00p 235858
20/05/2021 414.00p 422.00p 412.00p 421.00p 376716
19/05/2021 417.00p 419.46p 409.00p 412.00p 169203
18/05/2021 421.00p 423.72p 418.37p 421.00p 165418
17/05/2021 424.00p 424.00p 419.00p 419.00p 172342
14/05/2021 417.00p 421.00p 417.00p 419.00p 427943
13/05/2021 414.00p 414.00p 410.00p 414.00p 167093
12/05/2021 418.00p 419.00p 415.00p 415.00p 131328
11/05/2021 422.00p 422.00p 414.00p 415.00p 351958
10/05/2021 429.00p 431.00p 423.00p 423.00p 246025
07/05/2021 428.00p 429.18p 425.02p 426.00p 160969
06/05/2021 428.00p 428.00p 423.00p 426.00p 343121
05/05/2021 425.00p 425.00p 420.00p 422.00p 583977
04/05/2021 435.00p 435.00p 420.00p 420.00p 262148
30/04/2021 431.00p 431.20p 427.04p 428.00p 262729
29/04/2021 432.00p 433.00p 426.00p 426.00p 215645
28/04/2021 432.00p 432.00p 429.00p 432.00p 241246
27/04/2021 427.00p 433.00p 427.00p 428.00p 255915
26/04/2021 430.00p 430.00p 425.56p 427.00p 193434
23/04/2021 430.00p 430.00p 425.00p 425.00p 316793
22/04/2021 427.00p 428.00p 422.04p 425.00p 324540
21/04/2021 427.00p 427.00p 420.00p 423.00p 209805
20/04/2021 428.00p 429.67p 420.00p 421.00p 362794
19/04/2021 434.00p 434.00p 425.00p 425.00p 439692
16/04/2021 430.00p 434.00p 429.48p 432.00p 291479
15/04/2021 423.00p 430.00p 423.00p 428.00p 509664
14/04/2021 430.00p 430.00p 423.00p 429.00p 375689
13/04/2021 429.00p 430.00p 424.25p 428.00p 391910
12/04/2021 427.00p 428.50p 423.00p 424.00p 489443
09/04/2021 428.00p 429.00p 423.21p 427.00p 259017
08/04/2021 424.00p 427.00p 422.00p 424.00p 287018
07/04/2021 424.00p 424.00p 420.77p 422.00p 495038
06/04/2021 420.00p 424.00p 417.00p 422.00p 317033
02/04/2021 413.00p 417.00p 413.00p 414.00p 247460
01/04/2021 413.00p 417.00p 413.00p 414.00p 247460
31/03/2021 415.00p 416.00p 410.03p 413.00p 166223

*Close Price adjusted for both dividends and splits