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
28/05/2024 483.00p 488.50p 480.33p 482.00p 123810
24/05/2024 480.50p 482.50p 477.63p 482.50p 148900
23/05/2024 481.00p 485.00p 479.37p 482.00p 399141
22/05/2024 479.50p 480.00p 478.00p 479.50p 225634
21/05/2024 485.00p 485.00p 478.00p 482.00p 137026
20/05/2024 482.50p 485.00p 479.30p 485.00p 301528
17/05/2024 482.00p 482.00p 477.50p 481.00p 52447
16/05/2024 483.00p 484.50p 480.50p 484.50p 141771
15/05/2024 482.00p 482.50p 480.00p 482.50p 207657
14/05/2024 480.00p 481.00p 477.79p 480.50p 75923
13/05/2024 475.50p 481.00p 475.50p 478.00p 52078
10/05/2024 479.00p 480.50p 476.43p 480.00p 105869
09/05/2024 477.50p 478.50p 476.00p 478.50p 318849
08/05/2024 475.00p 477.97p 472.92p 476.50p 117058
07/05/2024 469.00p 476.50p 469.00p 476.50p 183681
03/05/2024 466.50p 468.00p 464.50p 468.00p 357430
02/05/2024 465.00p 469.75p 464.00p 465.00p 311636
01/05/2024 462.50p 465.15p 462.50p 465.00p 82516
30/04/2024 466.00p 467.50p 464.00p 466.00p 220519
29/04/2024 466.00p 468.50p 463.00p 468.50p 364091
26/04/2024 467.00p 467.50p 463.50p 465.00p 226429
25/04/2024 463.00p 465.50p 457.00p 460.00p 136806
24/04/2024 469.00p 469.25p 465.00p 466.00p 177616
23/04/2024 459.50p 467.00p 459.50p 465.00p 181198
22/04/2024 460.00p 460.50p 457.50p 460.50p 202143
19/04/2024 451.50p 457.00p 451.10p 457.00p 334502
18/04/2024 457.50p 457.50p 454.00p 456.00p 102366
17/04/2024 455.00p 461.00p 453.00p 453.50p 143966
16/04/2024 456.00p 457.00p 453.50p 455.00p 62354
15/04/2024 466.50p 467.00p 461.91p 464.00p 67751
12/04/2024 460.00p 466.64p 460.00p 462.00p 293197
11/04/2024 466.00p 466.30p 459.00p 461.50p 204970
10/04/2024 470.00p 470.00p 460.50p 465.00p 116737
09/04/2024 467.50p 469.50p 463.70p 466.50p 338212
08/04/2024 468.00p 471.50p 462.46p 470.00p 214655
05/04/2024 462.50p 467.00p 460.52p 466.50p 146949
04/04/2024 467.50p 469.00p 464.32p 469.00p 189817
03/04/2024 463.50p 465.50p 462.50p 465.00p 385141
02/04/2024 467.50p 467.50p 462.00p 465.00p 358121
28/03/2024 465.00p 466.00p 459.41p 465.50p 105978
27/03/2024 459.00p 464.50p 458.39p 464.50p 314423
26/03/2024 457.50p 459.50p 456.05p 459.50p 355961
25/03/2024 450.50p 457.50p 450.50p 457.00p 332891
22/03/2024 455.50p 458.00p 454.75p 458.00p 151532
21/03/2024 454.00p 457.50p 453.83p 457.50p 323532
20/03/2024 448.50p 452.00p 448.50p 452.00p 112128
19/03/2024 448.50p 452.00p 447.57p 452.00p 165287
18/03/2024 452.00p 452.00p 446.18p 449.00p 276136
15/03/2024 450.00p 452.50p 445.66p 452.50p 474870
14/03/2024 451.00p 451.74p 447.00p 450.00p 311350
13/03/2024 445.00p 453.00p 443.50p 451.00p 273467
12/03/2024 449.00p 451.00p 447.03p 448.00p 147112
11/03/2024 446.50p 448.00p 444.50p 446.50p 68432
08/03/2024 449.50p 450.79p 447.67p 450.00p 97189
07/03/2024 448.50p 453.00p 445.76p 449.00p 79520
06/03/2024 444.50p 449.50p 443.38p 448.50p 89646
05/03/2024 446.00p 446.00p 441.00p 442.00p 179194
04/03/2024 444.50p 445.19p 442.30p 444.00p 128551
01/03/2024 433.00p 445.00p 433.00p 445.00p 61608
29/02/2024 436.50p 439.50p 431.97p 439.00p 222097
28/02/2024 435.00p 436.50p 433.00p 436.00p 549664
27/02/2024 428.50p 436.00p 425.78p 436.00p 171084
26/02/2024 431.50p 432.00p 427.85p 432.00p 2549823
23/02/2024 426.50p 431.00p 426.00p 431.00p 138247
22/02/2024 425.00p 429.50p 424.50p 429.50p 328577
21/02/2024 420.00p 421.50p 417.00p 421.00p 277829
20/02/2024 421.50p 422.50p 418.50p 420.00p 313256
19/02/2024 422.50p 424.00p 422.50p 424.00p 68108
16/02/2024 425.00p 429.50p 424.50p 428.00p 266835
15/02/2024 420.00p 424.00p 420.00p 423.50p 137757
14/02/2024 418.00p 419.00p 413.69p 418.00p 48624
13/02/2024 417.00p 418.50p 413.07p 414.50p 31762
12/02/2024 418.50p 422.00p 415.60p 421.50p 98556
09/02/2024 416.50p 418.14p 415.57p 417.00p 387533
08/02/2024 413.50p 419.19p 412.00p 417.00p 243177
07/02/2024 416.00p 419.65p 414.50p 417.00p 393080
06/02/2024 421.50p 425.00p 414.00p 417.00p 467991
05/02/2024 419.00p 423.62p 418.00p 418.00p 26961
02/02/2024 425.50p 425.50p 422.00p 422.00p 19771
01/02/2024 421.00p 424.50p 418.15p 423.00p 303109
31/01/2024 421.50p 423.00p 421.00p 423.00p 305675
30/01/2024 421.50p 422.50p 419.30p 421.00p 200901
29/01/2024 421.00p 421.00p 416.50p 420.00p 164294
26/01/2024 418.50p 420.50p 416.63p 420.00p 557349
25/01/2024 417.00p 419.50p 416.03p 418.00p 449471
24/01/2024 415.00p 416.50p 412.45p 416.00p 186363
23/01/2024 411.00p 413.50p 408.75p 411.50p 219808
22/01/2024 409.00p 412.50p 408.00p 412.00p 165246
19/01/2024 406.50p 410.00p 404.47p 406.00p 195471
18/01/2024 400.50p 409.00p 400.50p 406.00p 249738
17/01/2024 405.00p 405.45p 401.00p 402.00p 77672
16/01/2024 412.50p 413.50p 407.00p 410.50p 184281
15/01/2024 412.50p 414.50p 408.99p 414.50p 220767
12/01/2024 412.00p 413.50p 411.13p 413.00p 208184
11/01/2024 413.00p 413.00p 409.50p 410.00p 111771
10/01/2024 409.50p 411.00p 408.42p 410.50p 462321
09/01/2024 408.50p 411.00p 408.00p 411.00p 461636
08/01/2024 404.00p 410.99p 401.50p 410.00p 620464
05/01/2024 407.50p 409.06p 402.00p 408.50p 66758
04/01/2024 412.50p 413.00p 410.00p 410.00p 696677
03/01/2024 415.50p 416.69p 409.00p 409.50p 135602
02/01/2024 415.00p 418.80p 415.00p 417.50p 33442
29/12/2023 417.50p 420.50p 417.00p 420.50p 319708
28/12/2023 417.00p 417.00p 415.00p 416.50p 335452
27/12/2023 416.50p 420.00p 416.50p 420.00p 105577
22/12/2023 416.00p 419.00p 413.01p 419.00p 69365
21/12/2023 415.00p 415.00p 413.00p 414.00p 450422
20/12/2023 416.00p 417.00p 412.00p 417.00p 447979
19/12/2023 411.50p 415.00p 411.00p 411.50p 571284
18/12/2023 412.00p 415.50p 408.00p 412.50p 438641
15/12/2023 413.50p 417.00p 410.00p 410.00p 435898
14/12/2023 409.00p 417.00p 408.41p 417.00p 542561
13/12/2023 404.00p 404.00p 401.50p 403.00p 260474
12/12/2023 405.50p 406.50p 402.00p 403.50p 603769
11/12/2023 404.50p 405.50p 403.00p 405.00p 280524
08/12/2023 405.00p 406.17p 404.50p 405.00p 499757
07/12/2023 403.00p 405.00p 402.00p 404.50p 128813
06/12/2023 400.50p 406.00p 398.00p 406.00p 549440
05/12/2023 397.00p 399.50p 396.50p 399.50p 227305
04/12/2023 398.00p 399.50p 397.50p 399.00p 286443
01/12/2023 398.00p 398.44p 396.00p 397.00p 208150
30/11/2023 398.00p 398.00p 394.50p 396.00p 306598
29/11/2023 396.00p 397.50p 394.88p 397.00p 229513
28/11/2023 395.50p 397.75p 394.50p 395.50p 29282
27/11/2023 397.00p 398.00p 396.45p 398.00p 183235
24/11/2023 396.50p 396.50p 395.95p 396.50p 194430
23/11/2023 397.00p 398.00p 394.00p 397.50p 89172
22/11/2023 394.00p 397.00p 393.50p 396.00p 292555
21/11/2023 398.00p 398.31p 393.00p 394.50p 166920
20/11/2023 397.50p 398.50p 396.25p 398.00p 474495
17/11/2023 397.00p 397.00p 395.40p 396.00p 257381
16/11/2023 395.00p 396.50p 394.00p 395.50p 81669
15/11/2023 390.00p 396.00p 389.00p 396.00p 275393
14/11/2023 378.50p 388.50p 376.04p 388.50p 724299
13/11/2023 378.50p 379.00p 375.50p 379.00p 244086
10/11/2023 376.00p 377.50p 367.00p 377.50p 201314
09/11/2023 376.50p 378.50p 375.00p 378.00p 676218
08/11/2023 374.50p 376.50p 374.50p 375.50p 207957
07/11/2023 375.00p 376.00p 373.50p 375.50p 105251
06/11/2023 372.50p 375.00p 370.50p 375.00p 204651
03/11/2023 370.00p 373.50p 370.00p 372.00p 261745
02/11/2023 362.00p 370.00p 362.00p 370.00p 339471
01/11/2023 359.00p 360.50p 356.77p 360.00p 410715
31/10/2023 356.00p 359.50p 355.50p 357.50p 325246
30/10/2023 355.00p 358.50p 355.00p 356.00p 204485
27/10/2023 355.00p 355.00p 353.00p 354.50p 290558
26/10/2023 355.50p 356.13p 352.68p 354.50p 496423
25/10/2023 358.50p 359.00p 356.50p 357.50p 168433
24/10/2023 360.00p 361.50p 358.50p 361.50p 147677
23/10/2023 361.50p 362.70p 358.50p 360.00p 71639
20/10/2023 366.50p 366.50p 361.50p 363.00p 114507
19/10/2023 368.00p 369.00p 367.50p 367.50p 65360
18/10/2023 374.00p 374.00p 368.08p 368.50p 228549
17/10/2023 371.00p 373.00p 368.50p 373.00p 245802
16/10/2023 370.00p 372.50p 368.50p 371.00p 197560
13/10/2023 373.00p 375.00p 371.00p 371.00p 610713
12/10/2023 374.50p 380.00p 373.43p 378.50p 372962
11/10/2023 372.00p 374.50p 368.74p 374.50p 50217
10/10/2023 371.50p 373.50p 367.25p 372.50p 230962
09/10/2023 370.00p 372.00p 365.50p 367.00p 91544
06/10/2023 366.50p 369.50p 365.37p 369.50p 48823
05/10/2023 366.50p 368.11p 365.50p 367.00p 265349
04/10/2023 365.00p 367.00p 364.50p 365.00p 94944
03/10/2023 369.00p 369.05p 367.26p 368.00p 131341
02/10/2023 373.00p 373.00p 369.00p 370.00p 280380
29/09/2023 366.50p 370.00p 366.50p 370.00p 155688
28/09/2023 367.50p 369.44p 365.50p 365.50p 107450
27/09/2023 369.00p 370.00p 367.50p 367.50p 150091
26/09/2023 372.50p 373.50p 368.00p 368.50p 137825
25/09/2023 377.00p 379.25p 372.00p 372.00p 67506
22/09/2023 375.00p 379.00p 373.50p 377.50p 89966
21/09/2023 378.50p 379.50p 374.00p 374.50p 44031
20/09/2023 380.00p 382.00p 377.50p 381.00p 50954
19/09/2023 376.00p 379.77p 374.94p 375.00p 73930
18/09/2023 382.00p 385.00p 376.50p 376.50p 191810
15/09/2023 385.50p 387.50p 383.89p 387.50p 246248
14/09/2023 376.50p 391.50p 375.50p 391.50p 149047
13/09/2023 380.00p 380.00p 377.00p 377.00p 178389
12/09/2023 382.00p 382.50p 380.50p 381.50p 67344
11/09/2023 377.00p 382.93p 377.00p 381.50p 93673
08/09/2023 381.00p 381.50p 379.50p 380.50p 249938
07/09/2023 381.00p 383.10p 381.00p 381.50p 202430
06/09/2023 382.00p 385.00p 381.00p 381.00p 92136
05/09/2023 388.00p 388.00p 382.29p 384.00p 50526
04/09/2023 387.00p 387.50p 384.83p 387.50p 40409
01/09/2023 381.00p 387.00p 381.00p 387.00p 196859
31/08/2023 384.00p 387.48p 383.37p 385.50p 105688
30/08/2023 387.50p 387.50p 382.43p 384.50p 369454
29/08/2023 382.50p 387.00p 378.17p 385.00p 163034
25/08/2023 376.50p 381.50p 375.50p 376.50p 140339
24/08/2023 382.00p 383.00p 377.00p 377.00p 74575
23/08/2023 379.00p 380.00p 376.00p 380.00p 33099
22/08/2023 376.00p 377.45p 375.00p 375.00p 44991
21/08/2023 376.50p 380.87p 375.00p 376.00p 58920
18/08/2023 381.00p 381.00p 376.80p 379.00p 133405
17/08/2023 382.00p 383.50p 381.00p 381.50p 242027
16/08/2023 385.00p 388.79p 383.70p 384.00p 104933
15/08/2023 385.50p 389.00p 385.00p 386.00p 19939
14/08/2023 391.00p 395.50p 388.50p 391.00p 80031
11/08/2023 391.00p 395.00p 391.00p 394.00p 187643

*Close Price adjusted for both dividends and splits