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
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
18/09/2025 286.50p 289.50p 283.50p 288.00p 189751
17/09/2025 285.50p 290.01p 282.86p 290.00p 334871
16/09/2025 283.00p 283.00p 283.00p 281.00p 107359
15/09/2025 283.00p 285.50p 280.84p 283.00p 152358
12/09/2025 279.50p 286.00p 279.50p 282.00p 442625
11/09/2025 281.50p 281.50p 278.00p 281.00p 226615
10/09/2025 281.50p 284.00p 277.50p 278.00p 169471
09/09/2025 277.50p 282.00p 277.50p 280.00p 158867
08/09/2025 270.50p 279.00p 270.50p 279.00p 264061
05/09/2025 271.00p 275.00p 267.20p 274.00p 344790
04/09/2025 270.00p 273.50p 266.50p 266.00p 295829
03/09/2025 279.00p 279.00p 273.50p 274.00p 237873
02/09/2025 273.50p 278.57p 265.50p 276.50p 287282
01/09/2025 274.50p 276.50p 270.00p 272.00p 245501
29/08/2025 262.00p 269.25p 262.00p 269.00p 311134
28/08/2025 262.00p 266.00p 259.50p 264.50p 294907
27/08/2025 267.50p 267.50p 261.00p 263.00p 268428
26/08/2025 262.00p 267.50p 260.00p 267.00p 175411
22/08/2025 263.00p 266.00p 258.00p 263.00p 118909
21/08/2025 259.00p 265.00p 259.00p 262.00p 212021
20/08/2025 259.50p 264.50p 255.50p 257.50p 150705
19/08/2025 259.50p 263.00p 257.50p 259.00p 154484
18/08/2025 255.50p 261.56p 255.00p 259.00p 179250
15/08/2025 255.00p 262.50p 255.00p 255.00p 100128
14/08/2025 258.00p 264.50p 255.00p 255.00p 85491
13/08/2025 258.50p 265.42p 254.50p 259.50p 142590
12/08/2025 253.00p 256.00p 252.52p 254.00p 116867
11/08/2025 252.00p 255.50p 250.52p 252.50p 66299
08/08/2025 254.00p 259.00p 252.00p 252.00p 43731
07/08/2025 258.00p 258.50p 253.00p 254.50p 105807
06/08/2025 253.50p 257.50p 252.00p 253.50p 77972
05/08/2025 257.50p 257.50p 252.00p 253.50p 45804
04/08/2025 252.00p 255.50p 249.50p 252.00p 106485
01/08/2025 251.00p 255.50p 246.50p 249.00p 231886
31/07/2025 259.00p 259.00p 250.00p 254.00p 162091
30/07/2025 258.00p 258.00p 249.50p 256.50p 74461
29/07/2025 254.00p 258.00p 250.85p 256.00p 780220
28/07/2025 253.50p 257.50p 248.44p 254.00p 132172
25/07/2025 251.50p 254.50p 251.00p 253.00p 72163
24/07/2025 254.00p 257.50p 251.50p 254.00p 100626
23/07/2025 248.00p 257.50p 248.00p 251.00p 172888
22/07/2025 248.00p 253.00p 247.50p 250.00p 101005
21/07/2025 248.00p 251.00p 247.50p 248.50p 87840
18/07/2025 248.00p 250.50p 246.50p 247.50p 267863
17/07/2025 245.00p 245.81p 240.50p 244.00p 90725
16/07/2025 246.50p 251.50p 244.50p 245.00p 242100
15/07/2025 243.00p 251.50p 241.00p 246.00p 171265
14/07/2025 240.50p 245.00p 239.43p 242.00p 226166
11/07/2025 237.00p 243.04p 235.00p 240.00p 153555
10/07/2025 239.50p 239.50p 233.50p 236.00p 70206
09/07/2025 233.00p 238.00p 231.00p 235.50p 627274
08/07/2025 235.50p 237.00p 233.72p 236.50p 191390
07/07/2025 230.50p 236.50p 230.50p 232.50p 83421
04/07/2025 233.50p 235.50p 230.00p 233.00p 52157
03/07/2025 233.00p 235.50p 231.50p 233.00p 159973
02/07/2025 232.00p 237.00p 230.00p 234.00p 91175
01/07/2025 236.50p 236.50p 231.50p 235.00p 116060
30/06/2025 234.00p 237.50p 232.26p 233.00p 122581
27/06/2025 233.50p 237.00p 232.00p 234.00p 174925
26/06/2025 235.00p 238.00p 234.38p 235.50p 103972
25/06/2025 236.50p 239.00p 235.00p 236.00p 244020
24/06/2025 234.00p 238.39p 232.00p 234.00p 194270
23/06/2025 230.00p 234.50p 229.00p 232.00p 95993
20/06/2025 229.00p 234.50p 229.00p 231.50p 73973
19/06/2025 229.50p 231.53p 228.77p 229.00p 109629
18/06/2025 232.00p 236.50p 230.00p 233.00p 77067
17/06/2025 229.50p 237.00p 229.50p 234.00p 202450
16/06/2025 229.50p 237.00p 229.50p 232.50p 73204
13/06/2025 236.50p 237.00p 231.50p 235.00p 84945
12/06/2025 241.50p 241.50p 233.00p 236.00p 73131
11/06/2025 238.50p 242.50p 236.00p 238.50p 121381
10/06/2025 236.00p 240.00p 235.50p 237.00p 205016
09/06/2025 234.00p 238.00p 230.40p 238.00p 132410
06/06/2025 232.00p 237.25p 230.96p 231.50p 239375
05/06/2025 229.00p 234.05p 228.38p 233.50p 310640
04/06/2025 223.00p 229.00p 222.50p 228.00p 197103
03/06/2025 229.00p 229.00p 222.50p 226.00p 114851
02/06/2025 224.50p 229.60p 223.99p 225.00p 153146
30/05/2025 227.00p 234.00p 224.50p 224.50p 352236
29/05/2025 237.50p 237.50p 230.50p 232.00p 535185
28/05/2025 232.00p 238.50p 229.62p 231.00p 100297
27/05/2025 235.00p 239.00p 232.00p 232.00p 124474
23/05/2025 238.00p 240.00p 235.00p 236.50p 58938
22/05/2025 247.50p 247.50p 238.00p 240.00p 47611
21/05/2025 246.50p 246.50p 238.00p 240.50p 46943
20/05/2025 247.50p 247.50p 238.00p 239.50p 36067
19/05/2025 240.00p 247.50p 238.00p 240.00p 109748
16/05/2025 243.00p 248.00p 239.50p 240.00p 94421
15/05/2025 248.00p 248.00p 239.50p 242.50p 206101
14/05/2025 237.00p 247.50p 236.90p 247.00p 237252
13/05/2025 235.00p 244.00p 235.00p 240.00p 93559
12/05/2025 230.00p 244.64p 227.38p 243.50p 237453
09/05/2025 229.50p 233.00p 228.00p 228.00p 137847
08/05/2025 228.50p 233.20p 228.00p 228.50p 117533
07/05/2025 227.00p 234.00p 225.50p 230.00p 258861
06/05/2025 224.50p 234.50p 223.00p 234.50p 315669
02/05/2025 226.00p 235.00p 221.50p 229.50p 282169
01/05/2025 223.50p 227.50p 221.10p 225.00p 158948
30/04/2025 219.50p 229.00p 217.50p 223.00p 120175
29/04/2025 219.50p 227.50p 219.50p 225.00p 58869
28/04/2025 222.50p 229.50p 220.00p 226.00p 145625
25/04/2025 229.00p 229.50p 222.25p 223.50p 112289
24/04/2025 230.00p 230.00p 220.50p 223.50p 79739
23/04/2025 216.50p 228.98p 216.28p 225.00p 363960
22/04/2025 213.50p 224.00p 212.00p 215.00p 99932
17/04/2025 214.00p 223.50p 213.50p 215.00p 79321
16/04/2025 214.00p 224.00p 213.50p 219.00p 105079
15/04/2025 214.00p 223.50p 214.00p 216.50p 65850
14/04/2025 221.00p 224.50p 216.17p 224.00p 163816
11/04/2025 220.50p 220.50p 211.50p 211.50p 116461
10/04/2025 219.00p 220.50p 211.00p 211.00p 125454
09/04/2025 213.00p 221.00p 208.00p 208.00p 166988
08/04/2025 210.50p 223.50p 208.00p 214.50p 175656
07/04/2025 212.00p 224.50p 200.00p 207.50p 635358
04/04/2025 243.00p 248.00p 216.14p 222.00p 920899
03/04/2025 249.00p 257.00p 236.00p 243.00p 513699
02/04/2025 253.50p 258.50p 251.50p 253.00p 191941
01/04/2025 262.50p 262.50p 251.00p 257.50p 225458
31/03/2025 261.00p 263.50p 251.00p 253.50p 146012
28/03/2025 264.50p 269.00p 260.50p 260.50p 252026
27/03/2025 265.00p 269.50p 264.65p 266.00p 109345
26/03/2025 267.00p 269.00p 264.42p 264.50p 74412
25/03/2025 268.50p 268.50p 264.00p 264.00p 159256
24/03/2025 270.00p 273.50p 267.00p 270.00p 135056
21/03/2025 271.00p 274.00p 265.45p 268.00p 227098
20/03/2025 284.50p 284.50p 271.50p 271.50p 300731
19/03/2025 285.00p 286.50p 280.00p 283.00p 135573
18/03/2025 282.00p 287.00p 277.50p 284.00p 539055
17/03/2025 276.00p 280.93p 268.50p 280.00p 405702
14/03/2025 269.00p 276.00p 265.54p 271.50p 341322
13/03/2025 268.50p 268.50p 261.50p 265.00p 270892

*Close Price adjusted for both dividends and splits