JPMorgan European Discovery Trust (JEDT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Discovery Trust

Date Open High Low Close* Volume
24/12/2025 594.00p 595.00p 588.00p 589.00p 21186
23/12/2025 593.00p 593.00p 587.50p 591.00p 49401
22/12/2025 592.00p 593.00p 586.58p 588.00p 51531
19/12/2025 591.00p 591.00p 587.00p 589.00p 64442
17/12/2025 591.00p 593.00p 588.00p 588.00p 132806
16/12/2025 586.00p 588.00p 582.00p 587.00p 66364
15/12/2025 584.00p 589.00p 580.00p 589.00p 51837
12/12/2025 580.00p 591.00p 579.00p 583.00p 128996
11/12/2025 585.00p 585.00p 580.05p 583.00p 124056
10/12/2025 580.00p 585.00p 578.00p 580.00p 91053
09/12/2025 581.00p 584.00p 578.00p 581.00p 84761
08/12/2025 584.00p 585.00p 578.00p 578.00p 79985
05/12/2025 582.00p 585.00p 578.00p 578.00p 48255
04/12/2025 578.00p 580.00p 575.65p 578.00p 29548
03/12/2025 582.00p 582.00p 576.00p 578.00p 55796
02/12/2025 578.00p 580.70p 576.90p 577.00p 63832
01/12/2025 576.00p 579.00p 572.00p 578.00p 72737
28/11/2025 580.00p 582.00p 576.00p 582.00p 54760
27/11/2025 576.00p 580.00p 570.00p 577.00p 54125
26/11/2025 572.00p 574.00p 569.30p 574.00p 39247
25/11/2025 564.00p 570.00p 563.20p 570.00p 72953
24/11/2025 564.00p 569.00p 558.90p 563.00p 140088
21/11/2025 558.00p 562.00p 556.59p 560.00p 158818
20/11/2025 568.00p 575.00p 565.78p 567.00p 54686
19/11/2025 560.00p 568.00p 559.00p 566.00p 89455
18/11/2025 565.00p 566.00p 557.55p 564.00p 146780
17/11/2025 575.00p 580.00p 571.00p 573.00p 97337
14/11/2025 578.00p 579.06p 569.00p 574.00p 191858
13/11/2025 583.00p 588.00p 580.00p 580.00p 190301
12/11/2025 580.00p 583.90p 577.66p 582.00p 109639
11/11/2025 575.00p 579.00p 575.00p 577.00p 52385
10/11/2025 573.00p 577.00p 570.87p 572.00p 104474
07/11/2025 571.00p 573.39p 568.25p 569.00p 207851
06/11/2025 579.00p 582.36p 570.38p 571.00p 153244
05/11/2025 580.00p 584.00p 578.00p 579.00p 159878
04/11/2025 580.00p 585.00p 578.00p 585.00p 129581
03/11/2025 591.00p 591.75p 584.95p 585.00p 30202
31/10/2025 590.00p 590.95p 586.95p 587.00p 63571
30/10/2025 593.00p 593.00p 589.00p 590.00p 132384
29/10/2025 594.00p 595.34p 591.00p 594.00p 51433
28/10/2025 588.00p 593.00p 587.50p 593.00p 151266
27/10/2025 587.00p 590.00p 587.00p 587.00p 25035
24/10/2025 582.00p 589.00p 581.20p 589.00p 60835
23/10/2025 577.00p 584.00p 575.50p 581.00p 62795
22/10/2025 577.00p 580.00p 571.00p 576.00p 45248
21/10/2025 577.00p 577.00p 572.70p 574.00p 49151
20/10/2025 571.00p 576.00p 571.00p 575.00p 30727
17/10/2025 575.00p 575.00p 566.00p 569.00p 144553
16/10/2025 574.00p 580.00p 573.00p 577.00p 88328
15/10/2025 579.00p 580.00p 576.00p 579.00p 75515
14/10/2025 575.00p 576.00p 571.00p 576.00p 77967
13/10/2025 578.00p 581.96p 575.37p 576.00p 80091
10/10/2025 583.00p 584.93p 576.00p 578.00p 197937
09/10/2025 577.00p 583.00p 577.00p 583.00p 67879
08/10/2025 575.00p 579.00p 573.00p 577.00p 84932
07/10/2025 574.00p 578.00p 572.80p 574.00p 151002
06/10/2025 574.00p 578.00p 571.60p 574.00p 87173
03/10/2025 573.00p 583.00p 573.00p 577.00p 62420
02/10/2025 577.00p 582.00p 574.00p 575.00p 57261
01/10/2025 576.00p 581.00p 573.00p 577.00p 113785
30/09/2025 576.00p 581.00p 572.00p 578.00p 83960
29/09/2025 573.00p 576.00p 568.00p 575.00p 127444
26/09/2025 572.00p 574.00p 569.99p 570.00p 52856
25/09/2025 572.00p 573.00p 568.87p 571.00p 76738
24/09/2025 576.00p 577.00p 574.00p 574.00p 39944
23/09/2025 582.00p 582.00p 575.00p 577.00p 152609
22/09/2025 573.00p 581.00p 572.00p 573.00p 36493
19/09/2025 575.00p 582.00p 573.00p 573.00p 586886
18/09/2025 571.00p 580.00p 571.00p 579.00p 103823
17/09/2025 574.00p 574.00p 570.00p 573.00p 160890
16/09/2025 570.00p 572.00p 570.00p 572.00p 109674
15/09/2025 570.00p 573.01p 565.46p 572.00p 194426
12/09/2025 566.00p 570.00p 561.00p 568.00p 240501
11/09/2025 563.00p 563.00p 560.00p 565.00p 189360
10/09/2025 563.00p 566.00p 559.00p 560.00p 80841
09/09/2025 561.00p 564.00p 558.00p 560.00p 110598
08/09/2025 564.00p 566.00p 560.00p 560.00p 68655
05/09/2025 562.00p 564.00p 557.00p 559.00p 47858
04/09/2025 562.00p 562.00p 557.00p 559.00p 55513
03/09/2025 558.00p 565.00p 557.00p 560.00p 156531
02/09/2025 568.00p 573.00p 558.00p 559.00p 143743
01/09/2025 576.00p 576.00p 568.00p 568.00p 42874
29/08/2025 578.00p 578.00p 569.00p 571.00p 121733
28/08/2025 575.00p 580.00p 568.00p 572.00p 94880
27/08/2025 576.00p 581.08p 571.00p 572.00p 117602
26/08/2025 581.00p 584.00p 572.00p 577.00p 154227
22/08/2025 583.00p 586.00p 578.00p 586.00p 112971
21/08/2025 582.00p 586.00p 581.00p 583.00p 134790
20/08/2025 584.00p 587.00p 579.00p 585.00p 61978
19/08/2025 590.00p 590.00p 585.00p 588.00p 56604
18/08/2025 588.00p 588.00p 580.00p 583.00p 37413
15/08/2025 578.00p 584.90p 578.00p 582.00p 112113
14/08/2025 580.00p 583.00p 577.92p 581.00p 142936
13/08/2025 580.00p 588.00p 579.00p 580.00p 115179
12/08/2025 583.00p 589.00p 579.00p 581.00p 99126
11/08/2025 584.00p 589.00p 581.00p 581.00p 266802
08/08/2025 579.00p 588.00p 579.00p 583.00p 220277
07/08/2025 586.00p 588.00p 578.00p 583.00p 164351
06/08/2025 583.00p 585.38p 577.00p 583.00p 362290
05/08/2025 581.00p 585.00p 579.00p 581.00p 92414
04/08/2025 580.00p 585.00p 576.00p 579.00p 155945
01/08/2025 587.00p 589.00p 575.00p 577.00p 134502
31/07/2025 585.00p 589.00p 583.00p 586.00p 39020
30/07/2025 580.00p 589.00p 577.00p 580.00p 97111
29/07/2025 586.00p 588.00p 582.00p 583.00p 128146
28/07/2025 594.00p 595.00p 582.00p 582.00p 90710
25/07/2025 588.00p 591.00p 586.00p 590.00p 137504
24/07/2025 590.00p 592.00p 584.00p 592.00p 145793
23/07/2025 586.00p 588.00p 579.00p 583.00p 153475
22/07/2025 578.00p 582.00p 577.37p 579.00p 110795
21/07/2025 586.00p 586.00p 578.00p 579.00p 143536
18/07/2025 580.00p 583.00p 578.00p 580.00p 206034
17/07/2025 585.00p 585.00p 578.00p 578.00p 131154
16/07/2025 579.00p 581.28p 577.08p 578.00p 157490
15/07/2025 574.00p 584.00p 574.00p 579.00p 113324
14/07/2025 578.00p 580.00p 574.00p 580.00p 163714
11/07/2025 578.00p 582.00p 577.00p 581.00p 62312
10/07/2025 575.00p 581.00p 574.50p 580.00p 204426
09/07/2025 567.00p 575.00p 567.00p 575.00p 190286
08/07/2025 560.00p 569.00p 560.00p 566.00p 177705
07/07/2025 560.00p 566.00p 559.00p 560.00p 96181
04/07/2025 564.00p 566.00p 559.00p 559.00p 142838
03/07/2025 565.00p 567.00p 563.00p 565.00p 280128
02/07/2025 569.00p 574.00p 567.22p 573.00p 134543
01/07/2025 565.00p 570.00p 565.00p 569.00p 317114
30/06/2025 567.00p 568.00p 564.00p 566.00p 75612
27/06/2025 559.00p 564.00p 558.84p 561.00p 53139
26/06/2025 555.00p 560.00p 552.00p 554.00p 51318
25/06/2025 553.00p 557.00p 552.00p 553.00p 80362
24/06/2025 552.00p 561.00p 552.00p 554.00p 76192
23/06/2025 549.00p 558.00p 549.00p 550.00p 56232
20/06/2025 555.00p 556.00p 551.00p 553.00p 519643
19/06/2025 555.00p 555.00p 550.00p 550.00p 87997
18/06/2025 558.00p 566.00p 555.00p 555.00p 83967
17/06/2025 559.00p 562.19p 557.00p 557.00p 99221
16/06/2025 561.00p 565.00p 555.66p 561.00p 92699
13/06/2025 560.00p 560.00p 552.00p 554.00p 56312
12/06/2025 562.00p 565.00p 559.00p 563.00p 141425
11/06/2025 564.00p 564.90p 561.00p 563.00p 222344
10/06/2025 563.00p 564.00p 556.00p 563.00p 501465
09/06/2025 564.00p 564.00p 560.90p 562.00p 111884
06/06/2025 558.00p 564.00p 556.00p 564.00p 159382
05/06/2025 561.00p 564.00p 558.00p 559.00p 70125
04/06/2025 560.00p 562.00p 553.00p 559.00p 168096
03/06/2025 557.00p 558.00p 552.78p 555.00p 656012
02/06/2025 553.00p 562.00p 550.00p 553.00p 634878
30/05/2025 550.00p 556.00p 550.00p 554.00p 747232
29/05/2025 556.00p 561.00p 550.00p 553.00p 922552
28/05/2025 552.00p 557.00p 549.00p 550.00p 127014
27/05/2025 543.00p 551.50p 541.71p 551.00p 251372
23/05/2025 543.00p 548.00p 530.00p 538.00p 2011074
22/05/2025 552.00p 552.00p 542.00p 543.00p 38479
21/05/2025 550.00p 551.00p 546.06p 549.00p 67962
20/05/2025 545.00p 548.64p 539.00p 547.00p 197970
19/05/2025 536.00p 541.00p 534.00p 540.00p 136379
16/05/2025 537.00p 541.00p 536.75p 538.00p 166327
15/05/2025 529.00p 536.00p 526.00p 535.00p 34752
14/05/2025 526.00p 534.00p 526.00p 531.00p 2067087
13/05/2025 523.00p 535.00p 523.00p 531.00p 72177
12/05/2025 530.00p 533.94p 521.00p 527.00p 1090312
09/05/2025 523.00p 527.00p 520.00p 524.00p 35256
08/05/2025 518.00p 522.94p 518.00p 522.00p 109252
07/05/2025 518.00p 521.00p 514.00p 517.00p 108115
06/05/2025 514.00p 519.00p 506.00p 519.00p 125940
02/05/2025 506.00p 512.00p 502.78p 511.00p 84224
01/05/2025 503.00p 505.00p 498.84p 503.00p 15504
30/04/2025 497.50p 502.00p 495.88p 500.00p 45008
29/04/2025 500.00p 500.00p 491.50p 497.00p 44383
28/04/2025 498.00p 500.00p 488.00p 494.50p 45160
25/04/2025 495.00p 496.50p 490.19p 496.00p 21427
24/04/2025 489.00p 491.00p 485.00p 491.00p 139225
23/04/2025 487.00p 490.00p 485.00p 488.00p 79723
22/04/2025 483.00p 483.00p 475.00p 480.00p 798993
17/04/2025 483.00p 483.00p 478.68p 481.00p 125633
16/04/2025 472.00p 481.50p 472.00p 481.50p 120085
15/04/2025 478.00p 480.50p 472.00p 480.00p 137725
14/04/2025 466.50p 476.50p 465.50p 475.50p 139085
11/04/2025 466.50p 471.85p 461.00p 465.50p 230610
10/04/2025 468.50p 476.00p 461.00p 464.50p 143890
09/04/2025 446.50p 450.00p 441.20p 446.50p 92322
08/04/2025 455.00p 461.10p 448.00p 457.00p 256450
07/04/2025 447.00p 466.50p 434.00p 444.50p 355207
04/04/2025 479.00p 479.00p 454.37p 458.00p 307512
03/04/2025 482.00p 483.55p 480.50p 480.50p 61737
02/04/2025 484.50p 491.00p 481.70p 487.50p 35501
01/04/2025 488.50p 490.50p 485.21p 489.00p 75459
31/03/2025 493.50p 496.50p 483.44p 486.00p 115160
28/03/2025 497.00p 499.00p 493.50p 496.00p 143366
27/03/2025 497.50p 503.35p 497.00p 497.50p 46084
26/03/2025 508.00p 508.00p 502.00p 503.00p 96579
25/03/2025 502.00p 504.16p 499.63p 502.00p 99172
24/03/2025 502.00p 505.91p 498.56p 500.00p 88285
21/03/2025 502.00p 505.00p 499.00p 500.00p 496327
20/03/2025 511.00p 512.00p 501.66p 506.00p 470926
19/03/2025 510.00p 510.63p 507.00p 509.00p 290046
18/03/2025 505.00p 510.00p 503.20p 509.00p 436542
17/03/2025 500.00p 505.00p 498.20p 504.00p 250241
14/03/2025 492.50p 499.00p 491.00p 498.50p 558061
13/03/2025 493.00p 493.00p 490.00p 492.00p 291069
12/03/2025 492.00p 495.00p 490.50p 491.50p 53721

*Close Price adjusted for both dividends and splits