Jpmorgan European Growth & Income (JEGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jpmorgan European Growth & Income

Date Open High Low Close* Volume
21/05/2026 142.00p 144.20p 141.20p 142.60p 1767593
20/05/2026 140.60p 143.00p 140.00p 142.00p 1970741
19/05/2026 141.40p 141.60p 140.60p 140.60p 1035040
18/05/2026 139.60p 141.60p 138.80p 140.40p 1252085
15/05/2026 140.40p 142.20p 139.60p 141.00p 1715016
14/05/2026 140.80p 142.40p 140.40p 142.00p 987968
13/05/2026 139.80p 141.00p 139.00p 139.80p 517132
12/05/2026 139.60p 140.12p 138.00p 139.40p 936832
11/05/2026 140.40p 141.14p 139.40p 140.40p 1068074
08/05/2026 140.40p 141.00p 139.79p 140.40p 811324
07/05/2026 142.40p 143.20p 141.00p 141.00p 1262504
06/05/2026 139.00p 142.80p 139.00p 141.60p 1650612
05/05/2026 137.80p 138.80p 134.80p 138.00p 2146311
01/05/2026 139.00p 139.60p 136.80p 138.60p 581332
30/04/2026 135.00p 138.40p 133.00p 137.40p 1152382
29/04/2026 136.40p 138.20p 135.60p 135.60p 1029954
28/04/2026 141.00p 141.00p 136.80p 137.20p 1080051
27/04/2026 139.60p 142.80p 137.80p 138.00p 799425
24/04/2026 143.00p 143.00p 139.60p 140.20p 784359
23/04/2026 139.60p 143.73p 139.60p 141.40p 952087
22/04/2026 142.00p 143.80p 141.00p 142.00p 1029344
21/04/2026 143.60p 144.60p 142.00p 142.80p 684601
20/04/2026 143.80p 144.80p 142.80p 143.40p 474498
15/04/2026 145.80p 146.45p 144.80p 144.80p 1083360
14/04/2026 143.80p 145.60p 141.40p 145.40p 1687407
13/04/2026 143.40p 143.60p 140.80p 142.20p 1418953
10/04/2026 141.40p 144.40p 140.20p 144.00p 890645
09/04/2026 142.40p 142.80p 140.20p 141.20p 798955
08/04/2026 141.40p 145.00p 140.85p 142.00p 1823721
07/04/2026 137.00p 137.00p 133.40p 135.00p 1399433
02/04/2026 134.00p 136.71p 133.50p 134.50p 1103933
01/04/2026 135.00p 138.00p 133.00p 136.00p 1132073
31/03/2026 128.50p 131.50p 127.00p 129.50p 974481
30/03/2026 127.50p 129.00p 127.00p 127.00p 1329660
27/03/2026 133.00p 133.00p 127.16p 127.50p 1219615
26/03/2026 133.00p 133.00p 130.50p 131.00p 380864
25/03/2026 135.00p 135.00p 132.00p 133.00p 839451
24/03/2026 134.50p 134.50p 130.00p 130.50p 760623
23/03/2026 129.00p 134.00p 124.50p 132.00p 2505170
20/03/2026 136.00p 136.00p 130.50p 130.50p 979361
19/03/2026 136.00p 137.00p 132.00p 134.00p 1071155
18/03/2026 139.00p 139.50p 136.50p 136.50p 788380
17/03/2026 137.50p 138.50p 136.00p 137.50p 930846
16/03/2026 137.00p 138.50p 135.50p 137.50p 1136961
13/03/2026 135.50p 138.00p 133.50p 137.00p 893977
12/03/2026 137.50p 139.00p 136.01p 136.50p 745654
11/03/2026 139.00p 140.50p 137.00p 138.50p 1162471
10/03/2026 138.50p 141.00p 136.00p 140.00p 1378014
09/03/2026 135.50p 136.00p 130.50p 133.50p 3463125
06/03/2026 142.50p 142.50p 137.00p 137.50p 1874785
05/03/2026 143.50p 145.00p 141.00p 141.00p 1438919
04/03/2026 142.50p 144.50p 140.00p 143.50p 2161582
03/03/2026 145.50p 146.00p 140.50p 141.50p 2768915
02/03/2026 147.00p 150.00p 145.74p 148.00p 1568122
27/02/2026 151.50p 153.00p 150.36p 152.50p 1294067
26/02/2026 151.50p 152.00p 150.29p 151.00p 1020192
25/02/2026 150.00p 151.50p 149.00p 151.50p 862988
24/02/2026 149.00p 151.00p 148.50p 150.00p 732101
23/02/2026 150.00p 151.00p 148.83p 149.00p 1050599
20/02/2026 149.00p 150.50p 148.50p 149.50p 1120365
19/02/2026 150.00p 150.50p 148.00p 149.00p 820323
18/02/2026 148.00p 150.00p 146.50p 149.00p 1408164
17/02/2026 145.00p 148.00p 145.00p 148.00p 1133404
16/02/2026 144.50p 146.00p 144.00p 145.50p 952495
13/02/2026 147.00p 147.00p 144.50p 144.50p 849956
12/02/2026 147.00p 149.00p 145.00p 145.00p 1543621
11/02/2026 147.50p 148.50p 146.50p 147.50p 1277569
10/02/2026 148.50p 149.00p 146.00p 148.00p 1352261
09/02/2026 147.00p 148.50p 146.00p 147.50p 1618402
06/02/2026 145.00p 147.00p 144.50p 146.00p 1610800
05/02/2026 147.00p 147.50p 144.00p 145.00p 1557279
04/02/2026 147.00p 147.00p 145.50p 146.50p 1225640
03/02/2026 147.50p 148.00p 146.00p 146.50p 1181911
02/02/2026 144.00p 146.50p 143.00p 146.00p 1152240
30/01/2026 143.50p 145.00p 143.00p 145.00p 1175727
29/01/2026 145.00p 145.50p 143.00p 143.00p 887893
28/01/2026 145.50p 146.00p 144.00p 144.00p 1232403
27/01/2026 144.50p 146.00p 142.50p 146.00p 903809
26/01/2026 145.00p 145.00p 142.00p 143.00p 812595
23/01/2026 144.50p 145.50p 142.50p 142.50p 1664086
22/01/2026 144.00p 145.00p 143.00p 144.00p 1672449
21/01/2026 143.00p 143.00p 140.50p 141.00p 961523
20/01/2026 143.50p 143.50p 141.00p 142.00p 1809348
19/01/2026 143.00p 145.00p 142.00p 143.00p 973366
16/01/2026 145.50p 146.00p 144.05p 144.50p 1650721
15/01/2026 145.00p 146.00p 144.00p 145.00p 1894166
14/01/2026 145.00p 145.00p 144.00p 144.50p 1374421
13/01/2026 144.50p 145.00p 143.50p 144.00p 2185692
12/01/2026 144.50p 145.00p 143.00p 145.00p 1653346
09/01/2026 144.50p 145.00p 143.50p 144.50p 1617935
08/01/2026 144.50p 145.00p 143.00p 143.50p 1035848
07/01/2026 143.00p 144.50p 142.50p 143.50p 2808975
06/01/2026 141.50p 143.50p 140.50p 143.50p 1943055
05/01/2026 142.00p 142.00p 139.84p 142.00p 2035776
02/01/2026 139.00p 141.50p 138.50p 140.50p 765587
31/12/2025 139.50p 140.50p 137.00p 140.00p 346189
30/12/2025 139.00p 140.50p 137.00p 140.00p 654140
29/12/2025 140.00p 140.00p 138.00p 139.00p 555106
26/12/2025 139.00p 140.00p 136.50p 138.00p 312865
25/12/2025 139.00p 140.00p 136.50p 138.00p 312865
24/12/2025 139.00p 140.00p 136.50p 138.00p 312865
23/12/2025 138.50p 140.00p 137.00p 139.00p 914658
22/12/2025 137.00p 140.00p 137.00p 138.00p 889476
19/12/2025 137.50p 139.00p 136.00p 138.00p 1314770
17/12/2025 137.00p 138.00p 136.50p 137.50p 1671658
16/12/2025 137.50p 138.00p 135.50p 137.00p 1418166
15/12/2025 138.00p 138.00p 136.00p 137.50p 826930
12/12/2025 137.00p 139.00p 136.50p 136.50p 1006654
11/12/2025 136.00p 137.00p 134.00p 137.00p 1660210
10/12/2025 136.00p 136.30p 135.00p 135.00p 895469
09/12/2025 136.00p 136.00p 135.00p 136.00p 1033753
08/12/2025 135.50p 136.50p 135.00p 136.00p 1508096
05/12/2025 136.00p 136.50p 134.50p 135.50p 737804
04/12/2025 135.50p 136.50p 134.50p 135.00p 654995
03/12/2025 135.50p 136.50p 133.90p 134.50p 764632
02/12/2025 134.50p 136.00p 134.00p 134.50p 1155821
01/12/2025 134.50p 135.00p 132.50p 133.50p 604656
28/11/2025 134.00p 135.50p 133.50p 134.50p 1098849
27/11/2025 134.00p 135.00p 133.27p 134.00p 1442831
26/11/2025 134.50p 136.00p 134.00p 135.00p 892619
25/11/2025 133.00p 134.00p 131.50p 134.00p 897665
24/11/2025 133.00p 134.00p 132.00p 133.00p 1587501
21/11/2025 132.00p 133.00p 131.33p 132.50p 598976
20/11/2025 134.00p 136.00p 133.38p 134.00p 831869
19/11/2025 132.50p 134.00p 131.50p 133.00p 573539
18/11/2025 132.00p 134.00p 132.00p 133.00p 797087
17/11/2025 136.00p 137.00p 134.50p 134.50p 686674
14/11/2025 137.00p 137.00p 134.00p 136.50p 588707
13/11/2025 138.00p 139.50p 137.00p 137.00p 1166363
12/11/2025 136.00p 138.50p 135.50p 137.50p 1372582
11/11/2025 135.00p 136.00p 134.00p 135.50p 1131405
10/11/2025 133.50p 134.50p 133.00p 134.00p 911508
07/11/2025 133.50p 133.50p 131.50p 131.50p 664894
06/11/2025 134.00p 134.50p 132.00p 132.00p 3283900
05/11/2025 133.50p 134.50p 133.00p 134.50p 516162
04/11/2025 133.50p 134.50p 132.50p 134.00p 1104790
03/11/2025 134.50p 135.50p 133.24p 133.50p 1072565
31/10/2025 135.50p 135.50p 134.00p 134.00p 1196328
30/10/2025 135.00p 135.50p 133.50p 135.50p 1290626
29/10/2025 134.50p 135.62p 133.96p 135.50p 815215
28/10/2025 134.00p 135.00p 133.50p 135.00p 1603000
27/10/2025 134.50p 135.00p 133.50p 134.00p 926247
24/10/2025 133.50p 134.50p 132.50p 133.50p 984595
23/10/2025 132.50p 134.00p 132.00p 133.00p 1157746
22/10/2025 132.50p 133.50p 132.00p 133.00p 726231
21/10/2025 133.00p 133.50p 132.16p 132.50p 478612
20/10/2025 132.50p 133.50p 130.62p 133.00p 757722
17/10/2025 132.50p 132.50p 130.50p 132.00p 1591967
16/10/2025 132.50p 135.00p 132.00p 132.50p 863220
15/10/2025 132.50p 134.50p 132.00p 133.00p 831141
14/10/2025 131.50p 132.50p 130.50p 132.00p 1687915
13/10/2025 132.00p 133.00p 131.50p 132.00p 1455130
10/10/2025 134.00p 134.50p 131.50p 131.50p 2504021
09/10/2025 132.50p 133.50p 131.00p 133.00p 1338704
08/10/2025 132.00p 133.00p 130.00p 132.50p 2029248
07/10/2025 131.50p 132.00p 131.00p 131.50p 1115516
06/10/2025 131.50p 132.00p 130.00p 131.50p 1019848
03/10/2025 130.50p 132.00p 130.00p 132.00p 1294620
02/10/2025 130.00p 131.00p 129.00p 130.50p 774843
01/10/2025 128.50p 129.50p 127.80p 129.00p 1255543
30/09/2025 129.00p 130.00p 127.50p 128.50p 1394821
29/09/2025 129.00p 130.00p 127.50p 128.50p 1036717
26/09/2025 128.00p 129.00p 127.00p 127.50p 2232797
25/09/2025 128.50p 129.00p 126.78p 127.00p 725984
24/09/2025 128.00p 129.01p 127.50p 128.00p 354029
23/09/2025 129.50p 129.50p 128.00p 128.50p 1649264
22/09/2025 128.50p 129.50p 127.15p 127.50p 929461
19/09/2025 128.50p 129.00p 127.50p 127.50p 1829401
18/09/2025 126.50p 129.00p 126.50p 127.50p 902179
17/09/2025 128.00p 129.00p 127.20p 128.00p 1094285
16/09/2025 128.00p 128.50p 128.00p 128.00p 1015632
15/09/2025 128.00p 129.00p 127.50p 128.50p 813932
12/09/2025 127.50p 128.50p 127.50p 127.50p 2015342
11/09/2025 127.50p 127.50p 127.50p 128.00p 1129498
10/09/2025 127.50p 128.00p 126.80p 127.50p 1212306
09/09/2025 127.50p 127.90p 126.50p 127.00p 935316
08/09/2025 127.50p 128.00p 125.50p 127.00p 1055594
05/09/2025 127.50p 128.00p 126.00p 126.50p 693094
04/09/2025 126.50p 127.00p 125.50p 127.00p 865762
03/09/2025 126.00p 126.50p 125.00p 126.50p 1356291
02/09/2025 126.50p 127.00p 125.00p 125.00p 837408
01/09/2025 126.50p 127.00p 126.25p 127.00p 784246
29/08/2025 127.50p 128.50p 126.00p 126.50p 705940
28/08/2025 127.00p 127.50p 126.50p 127.00p 1252675
27/08/2025 128.00p 128.00p 125.50p 127.00p 969904
26/08/2025 126.00p 127.00p 125.00p 127.00p 963163
22/08/2025 127.50p 128.50p 126.50p 128.50p 641354
21/08/2025 127.50p 127.50p 126.50p 127.00p 980121
20/08/2025 126.50p 127.50p 125.50p 127.50p 1075694
19/08/2025 127.00p 127.50p 126.48p 127.50p 901430
18/08/2025 126.50p 126.50p 125.50p 126.00p 1959416
15/08/2025 126.00p 126.50p 125.50p 126.00p 1023312
14/08/2025 125.00p 126.00p 124.16p 125.00p 1486930
13/08/2025 125.00p 125.50p 124.50p 125.50p 1891301
12/08/2025 124.00p 125.00p 124.00p 124.00p 790027
11/08/2025 124.00p 125.50p 124.00p 124.00p 1222240
08/08/2025 125.50p 125.50p 124.00p 124.50p 1227547
07/08/2025 124.50p 125.50p 123.50p 124.50p 1222997
06/08/2025 124.00p 125.00p 123.00p 124.00p 1551015
05/08/2025 125.00p 125.00p 123.00p 123.50p 1196570

*Close Price adjusted for both dividends and splits