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
07/07/2026 272.50p 276.50p 269.50p 271.50p 68906
06/07/2026 273.50p 278.50p 272.50p 275.00p 121612
03/07/2026 278.00p 278.00p 269.00p 273.00p 75903
02/07/2026 270.50p 277.50p 266.50p 272.50p 242143
01/07/2026 267.00p 279.00p 267.00p 278.00p 158429
30/06/2026 270.00p 275.00p 264.00p 272.00p 213240
29/06/2026 270.00p 270.00p 266.00p 267.50p 204537
26/06/2026 265.00p 274.00p 260.00p 264.50p 196452
25/06/2026 271.50p 278.50p 266.65p 271.00p 195384
24/06/2026 273.50p 278.50p 270.89p 273.50p 177759
23/06/2026 276.00p 276.00p 265.97p 273.00p 193628
22/06/2026 278.50p 283.50p 274.50p 279.50p 121993
19/06/2026 276.00p 279.50p 272.30p 276.50p 178452
18/06/2026 276.00p 280.00p 270.50p 275.00p 85061
17/06/2026 274.00p 279.50p 270.50p 274.50p 120665
16/06/2026 274.00p 279.70p 271.49p 275.00p 152057
15/06/2026 276.50p 282.61p 273.50p 275.50p 139572
12/06/2026 274.50p 275.00p 268.00p 272.00p 126174
11/06/2026 271.00p 275.00p 268.00p 268.00p 161600
10/06/2026 268.00p 275.00p 268.00p 273.50p 118204
09/06/2026 277.50p 278.00p 270.00p 270.00p 113452
08/06/2026 276.00p 278.00p 273.00p 275.00p 141885
05/06/2026 277.00p 284.50p 275.50p 278.00p 277839
04/06/2026 280.50p 288.00p 278.50p 281.00p 218187
03/06/2026 285.00p 292.00p 281.35p 284.50p 267925
02/06/2026 286.00p 290.00p 279.00p 288.00p 433684
01/06/2026 285.50p 286.00p 277.00p 282.00p 172536
29/05/2026 281.50p 285.50p 276.50p 281.50p 118325
28/05/2026 280.00p 286.00p 277.00p 283.00p 121508
27/05/2026 283.00p 291.50p 282.00p 285.00p 115610
26/05/2026 281.50p 289.00p 281.00p 283.00p 215748
22/05/2026 280.00p 289.00p 280.00p 280.00p 67704
21/05/2026 283.50p 289.00p 279.00p 282.00p 98119
20/05/2026 288.00p 291.00p 283.00p 289.50p 60613
19/05/2026 290.50p 291.00p 282.00p 286.00p 147730
15/05/2026 285.50p 293.00p 281.00p 286.50p 165569
14/05/2026 287.00p 295.50p 285.00p 290.50p 210971
12/05/2026 282.00p 290.00p 279.00p 286.00p 208712
11/05/2026 286.00p 292.50p 279.50p 288.00p 305974
08/05/2026 288.50p 288.50p 282.50p 285.50p 98078
07/05/2026 284.50p 291.50p 279.00p 283.50p 167296
06/05/2026 283.50p 291.00p 279.00p 283.50p 116933
05/05/2026 277.00p 285.00p 277.00p 280.50p 127249
01/05/2026 278.00p 280.00p 277.00p 279.00p 37219
30/04/2026 273.00p 282.00p 273.00p 277.50p 175659
29/04/2026 275.00p 283.50p 275.00p 282.00p 84391
28/04/2026 279.00p 287.50p 275.00p 279.50p 235246
27/04/2026 284.00p 292.50p 278.65p 281.00p 103513
24/04/2026 285.50p 293.00p 283.00p 283.00p 72041
23/04/2026 287.00p 289.00p 282.50p 285.00p 153342
22/04/2026 296.00p 296.00p 284.50p 287.50p 87759
21/04/2026 288.50p 295.50p 287.48p 289.00p 77430
20/04/2026 287.00p 294.04p 286.50p 290.50p 162679
17/04/2026 283.00p 294.50p 283.00p 290.50p 112916
16/04/2026 283.00p 288.22p 276.50p 288.00p 181704
15/04/2026 272.50p 282.00p 271.00p 280.50p 284781
14/04/2026 273.50p 283.00p 273.50p 277.00p 93743
13/04/2026 271.50p 278.00p 269.00p 276.50p 198804
10/04/2026 277.00p 281.00p 271.50p 276.00p 101025
09/04/2026 276.50p 281.50p 273.50p 276.00p 37489
08/04/2026 284.00p 287.00p 278.50p 280.00p 141631
07/04/2026 272.50p 278.50p 270.50p 275.00p 181962
02/04/2026 271.50p 276.96p 266.50p 276.50p 128164
01/04/2026 273.50p 282.50p 273.00p 277.00p 96758
31/03/2026 266.00p 280.50p 266.00p 273.50p 112525
30/03/2026 270.00p 274.00p 267.50p 274.00p 98912
27/03/2026 271.00p 279.00p 269.62p 273.50p 95867
26/03/2026 277.50p 286.50p 270.00p 273.00p 125971
25/03/2026 281.00p 286.00p 276.00p 281.50p 221734
24/03/2026 276.50p 279.50p 272.00p 278.00p 111098
23/03/2026 272.00p 278.50p 266.00p 275.00p 208182
20/03/2026 281.50p 287.00p 276.50p 279.00p 166320
19/03/2026 286.00p 287.00p 279.00p 280.50p 140199
18/03/2026 292.50p 295.50p 287.00p 287.50p 372805
17/03/2026 292.00p 294.00p 288.00p 289.50p 71032
16/03/2026 292.00p 294.00p 287.00p 291.50p 176428
13/03/2026 281.50p 291.50p 281.00p 287.50p 197140
12/03/2026 292.00p 293.50p 286.50p 287.50p 301361
11/03/2026 285.00p 293.50p 285.00p 290.50p 47010
10/03/2026 283.50p 293.00p 283.50p 291.00p 353267
09/03/2026 276.50p 292.00p 276.50p 280.50p 139923
06/03/2026 274.50p 291.00p 274.50p 286.50p 225696
05/03/2026 283.00p 290.00p 275.00p 280.50p 393176
04/03/2026 278.00p 288.50p 275.00p 282.00p 224737
03/03/2026 285.00p 289.50p 278.00p 281.50p 249508
02/03/2026 288.00p 296.50p 283.50p 286.00p 299136
27/02/2026 295.50p 301.00p 293.50p 293.50p 71840
26/02/2026 296.50p 302.00p 291.00p 295.00p 146264
25/02/2026 298.00p 301.50p 295.00p 296.00p 206207
24/02/2026 297.00p 302.00p 294.00p 294.00p 52680
23/02/2026 296.00p 303.50p 294.00p 296.00p 119838
20/02/2026 294.50p 303.50p 290.00p 294.00p 50778
19/02/2026 300.00p 300.50p 295.32p 300.50p 102773
18/02/2026 290.50p 299.50p 290.00p 297.00p 116320
17/02/2026 291.50p 298.00p 291.50p 293.00p 115126
16/02/2026 292.00p 296.50p 288.87p 291.00p 170244
13/02/2026 286.50p 296.00p 285.00p 291.50p 160956
12/02/2026 290.00p 297.00p 289.50p 294.50p 214648
11/02/2026 299.00p 299.50p 290.09p 292.00p 1185432
10/02/2026 293.00p 298.00p 291.86p 292.00p 226080
09/02/2026 287.50p 297.50p 287.50p 294.00p 179590
06/02/2026 287.00p 293.00p 283.50p 289.50p 98625
05/02/2026 289.00p 293.00p 289.00p 289.00p 133469
04/02/2026 287.00p 291.00p 283.50p 289.00p 350983
03/02/2026 288.00p 293.00p 285.50p 290.00p 307788
02/02/2026 291.50p 294.50p 281.50p 290.00p 220798
30/01/2026 299.50p 299.50p 291.79p 292.00p 133635
29/01/2026 293.50p 300.01p 293.50p 295.50p 180289
28/01/2026 296.00p 299.50p 291.50p 297.00p 150962
27/01/2026 292.50p 298.50p 292.00p 295.00p 67659
26/01/2026 299.50p 300.00p 291.50p 293.00p 185227
23/01/2026 303.00p 303.00p 293.50p 295.50p 130076
22/01/2026 300.00p 301.28p 294.00p 299.00p 129394
21/01/2026 296.00p 301.00p 292.50p 298.50p 105314
20/01/2026 293.50p 296.50p 291.50p 293.00p 108228
19/01/2026 297.50p 299.00p 292.00p 297.50p 167048
16/01/2026 296.00p 299.00p 293.00p 298.00p 399174
15/01/2026 292.00p 297.50p 291.50p 296.50p 111748
14/01/2026 296.00p 307.00p 295.00p 300.00p 168312
13/01/2026 297.50p 305.00p 296.00p 300.00p 166398
12/01/2026 292.50p 304.00p 292.00p 302.00p 205164
09/01/2026 293.50p 298.00p 291.87p 292.50p 1171898
08/01/2026 298.00p 299.00p 290.70p 293.00p 328982
07/01/2026 300.00p 300.00p 294.50p 296.00p 87815
06/01/2026 299.00p 303.50p 295.00p 295.00p 392388
05/01/2026 300.00p 300.00p 291.50p 297.00p 185605
02/01/2026 291.00p 295.50p 286.95p 290.50p 119241
01/01/2026 286.00p 288.50p 283.50p 283.50p 36104
31/12/2025 286.00p 288.50p 283.50p 283.50p 36104
30/12/2025 285.00p 288.36p 283.50p 284.50p 34046
29/12/2025 284.00p 288.74p 280.89p 286.00p 176249
24/12/2025 285.50p 289.00p 281.19p 282.50p 29583
23/12/2025 285.50p 293.00p 285.00p 285.50p 47722
22/12/2025 290.50p 290.50p 285.00p 289.00p 70856
19/12/2025 286.00p 290.00p 284.32p 290.00p 106012
18/12/2025 280.50p 286.00p 280.50p 286.00p 76806
17/12/2025 286.00p 287.00p 283.52p 286.00p 85243
16/12/2025 280.00p 287.50p 277.91p 282.00p 139910
15/12/2025 280.00p 289.50p 280.00p 286.75p 133534
12/12/2025 285.00p 290.00p 284.65p 290.00p 82408
11/12/2025 285.00p 292.50p 283.00p 284.00p 174627
10/12/2025 286.00p 290.00p 280.50p 287.00p 37620
09/12/2025 287.50p 290.00p 282.50p 286.00p 50350
08/12/2025 286.00p 290.00p 282.35p 288.00p 49163
05/12/2025 288.00p 290.00p 282.84p 287.00p 98700
04/12/2025 286.00p 287.50p 283.50p 284.00p 145316
03/12/2025 284.50p 288.00p 282.00p 285.50p 340149
02/12/2025 285.00p 287.50p 283.42p 287.00p 85790
01/12/2025 282.50p 287.50p 277.50p 287.50p 204177
28/11/2025 282.50p 285.00p 281.00p 285.00p 123065
27/11/2025 282.50p 283.00p 277.50p 282.00p 142136
26/11/2025 281.50p 283.00p 280.50p 282.00p 198789
25/11/2025 276.00p 283.00p 275.00p 281.00p 214742
24/11/2025 275.50p 282.00p 274.03p 278.50p 131696
21/11/2025 277.00p 282.00p 272.50p 274.00p 107990
20/11/2025 284.00p 287.50p 281.00p 281.50p 607666
19/11/2025 281.50p 287.50p 281.50p 282.00p 504093
18/11/2025 285.00p 287.00p 282.78p 283.50p 434764
17/11/2025 293.50p 295.00p 290.00p 290.00p 282648
14/11/2025 292.50p 298.00p 289.50p 295.50p 249959
13/11/2025 296.00p 301.50p 296.00p 297.00p 488798
12/11/2025 296.50p 300.50p 296.00p 296.00p 184868
11/11/2025 299.00p 300.50p 297.00p 298.00p 220122
10/11/2025 295.00p 302.17p 293.50p 297.50p 464311
07/11/2025 294.50p 299.50p 292.50p 293.50p 409640
06/11/2025 296.50p 303.50p 293.50p 297.00p 820193
05/11/2025 293.00p 295.50p 289.00p 293.50p 316154
04/11/2025 296.00p 297.26p 292.00p 293.50p 412126
03/11/2025 297.00p 301.00p 295.28p 297.50p 136489
31/10/2025 295.50p 300.00p 294.44p 295.00p 866750
30/10/2025 297.00p 301.50p 295.00p 299.50p 152641
29/10/2025 297.00p 301.95p 293.62p 300.50p 135785
28/10/2025 293.50p 296.11p 291.50p 295.00p 175645
27/10/2025 296.50p 297.50p 292.55p 297.50p 500845
24/10/2025 289.00p 292.50p 286.50p 292.50p 401716
23/10/2025 285.00p 287.00p 281.50p 287.00p 85838
22/10/2025 285.00p 285.50p 282.00p 284.50p 169673
21/10/2025 289.00p 289.00p 283.00p 285.00p 291458
20/10/2025 283.00p 286.50p 278.00p 283.00p 229676
17/10/2025 282.00p 283.50p 273.15p 280.50p 607577
16/10/2025 290.50p 297.02p 288.46p 288.50p 111243
15/10/2025 292.00p 300.00p 291.00p 292.50p 127288
14/10/2025 289.00p 294.50p 287.50p 288.50p 560837
13/10/2025 293.00p 298.00p 288.19p 294.50p 368485
10/10/2025 306.00p 308.70p 292.50p 292.50p 377305
09/10/2025 313.00p 313.00p 307.00p 307.50p 179833
08/10/2025 312.00p 313.00p 308.00p 308.00p 200489
07/10/2025 313.00p 313.00p 305.50p 310.00p 260585
06/10/2025 313.00p 313.00p 306.50p 308.50p 216278
03/10/2025 309.00p 312.00p 306.00p 311.00p 236440
02/10/2025 310.00p 312.50p 305.50p 312.00p 410830
01/10/2025 304.50p 307.50p 300.50p 304.00p 196476
30/09/2025 305.00p 308.00p 304.00p 306.00p 192213
29/09/2025 301.50p 305.00p 299.38p 303.00p 130356
26/09/2025 298.00p 300.50p 295.50p 298.00p 261853
25/09/2025 297.00p 302.00p 295.00p 301.00p 249334
24/09/2025 292.50p 300.00p 292.50p 298.50p 280511
23/09/2025 291.00p 292.50p 286.00p 291.50p 228066
22/09/2025 290.00p 294.50p 286.00p 289.50p 449079
19/09/2025 289.00p 292.50p 287.50p 290.50p 173249

*Close Price adjusted for both dividends and splits