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
30/05/2024 106.50p 107.25p 104.50p 106.50p 301251
29/05/2024 107.50p 109.00p 103.50p 106.50p 211539
28/05/2024 108.00p 109.50p 107.50p 107.50p 476959
24/05/2024 108.00p 109.00p 107.40p 108.00p 700659
23/05/2024 108.00p 109.00p 106.88p 108.50p 91333
22/05/2024 106.50p 109.00p 106.50p 106.50p 238202
21/05/2024 109.00p 109.50p 107.50p 108.50p 1460918
20/05/2024 110.00p 110.50p 107.50p 107.50p 656257
17/05/2024 108.50p 110.50p 108.50p 108.50p 586498
16/05/2024 110.00p 110.50p 109.50p 109.50p 523527
15/05/2024 109.50p 110.50p 109.50p 109.50p 738131
14/05/2024 110.50p 110.50p 109.00p 109.50p 231711
13/05/2024 109.00p 110.50p 108.50p 108.50p 690451
10/05/2024 108.50p 109.00p 107.50p 109.00p 904939
09/05/2024 107.50p 108.00p 107.00p 107.50p 563629
08/05/2024 106.50p 107.99p 105.44p 107.00p 312142
07/05/2024 106.50p 107.00p 104.50p 106.50p 727256
03/05/2024 105.00p 106.00p 104.00p 104.00p 889514
02/05/2024 104.00p 105.00p 104.00p 104.50p 754778
01/05/2024 104.50p 105.00p 103.46p 104.00p 388671
30/04/2024 104.50p 106.50p 103.00p 103.50p 418015
29/04/2024 106.50p 106.50p 104.00p 104.50p 221684
26/04/2024 105.50p 107.50p 104.00p 105.00p 271117
25/04/2024 104.00p 105.05p 103.00p 103.00p 2066397
24/04/2024 106.00p 107.00p 104.47p 104.50p 459938
23/04/2024 106.00p 106.50p 104.39p 104.50p 520927
22/04/2024 103.50p 104.50p 103.00p 103.50p 647307
19/04/2024 102.50p 103.50p 101.50p 102.50p 303533
18/04/2024 103.00p 104.50p 102.00p 102.50p 215306
17/04/2024 102.50p 105.00p 101.60p 102.50p 279370
16/04/2024 103.00p 105.50p 101.50p 102.00p 5096859
15/04/2024 103.00p 105.00p 103.00p 103.50p 806376
12/04/2024 105.00p 106.00p 103.50p 104.00p 182754
11/04/2024 105.00p 106.00p 104.15p 104.50p 627785
10/04/2024 103.50p 105.90p 103.50p 104.50p 654416
09/04/2024 105.00p 105.20p 103.50p 104.50p 615435
08/04/2024 104.00p 105.50p 103.00p 104.00p 1415047
05/04/2024 103.50p 104.50p 101.50p 104.00p 210283
04/04/2024 105.50p 105.58p 103.50p 104.00p 837282
03/04/2024 104.00p 104.50p 102.68p 104.50p 434625
02/04/2024 104.50p 106.06p 103.00p 103.00p 579302
28/03/2024 104.50p 106.00p 104.00p 104.00p 428304
27/03/2024 103.50p 105.18p 102.68p 104.50p 1026932
26/03/2024 103.00p 104.00p 102.40p 103.50p 616127
25/03/2024 103.00p 105.00p 103.00p 103.00p 161919
22/03/2024 103.00p 104.98p 102.50p 103.00p 286294
21/03/2024 102.50p 104.00p 102.37p 102.50p 221476
20/03/2024 102.00p 102.00p 102.00p 101.50p 122806
19/03/2024 102.00p 103.50p 101.52p 102.00p 726162
18/03/2024 103.50p 105.00p 102.00p 102.00p 1113399
15/03/2024 103.00p 104.50p 102.50p 103.00p 524701
14/03/2024 103.00p 105.00p 103.00p 103.50p 671452
13/03/2024 104.50p 104.93p 102.50p 102.50p 246525
12/03/2024 103.00p 104.69p 103.00p 103.00p 663006
11/03/2024 103.00p 105.00p 102.40p 103.00p 369779
08/03/2024 102.00p 105.00p 101.50p 101.50p 279415
07/03/2024 102.00p 102.88p 101.00p 101.50p 553689
06/03/2024 101.50p 102.56p 100.50p 101.50p 639293
05/03/2024 102.50p 102.50p 100.50p 100.50p 285783
04/03/2024 102.50p 103.50p 102.00p 102.50p 569488
01/03/2024 101.00p 102.50p 100.50p 102.00p 210408
29/02/2024 101.50p 102.50p 100.00p 100.00p 300642
28/02/2024 101.50p 102.10p 99.80p 101.00p 302118
27/02/2024 101.50p 102.00p 100.62p 101.00p 372174
26/02/2024 101.50p 102.00p 99.20p 100.50p 349946
23/02/2024 101.50p 102.00p 99.80p 102.00p 141792
22/02/2024 100.50p 101.20p 99.20p 100.50p 235032
21/02/2024 101.00p 101.00p 99.00p 100.00p 268763
20/02/2024 99.40p 100.00p 98.40p 99.60p 193950
19/02/2024 98.20p 99.60p 98.00p 99.40p 195380
16/02/2024 98.20p 99.60p 97.60p 99.60p 166595
15/02/2024 98.80p 99.40p 98.00p 98.40p 241549
14/02/2024 98.40p 99.70p 98.00p 98.00p 507382
13/02/2024 99.80p 100.50p 98.00p 98.00p 582124
12/02/2024 99.80p 100.50p 98.40p 99.50p 279460
09/02/2024 99.00p 100.00p 98.00p 99.40p 370359
08/02/2024 99.00p 99.40p 98.26p 98.80p 777784
07/02/2024 99.80p 99.80p 98.40p 99.00p 477032
06/02/2024 98.40p 99.80p 98.20p 98.20p 232466
05/02/2024 99.60p 99.60p 97.40p 99.20p 745632
02/02/2024 98.40p 99.80p 97.80p 97.80p 360444
01/02/2024 98.40p 98.80p 97.40p 98.40p 192549
31/01/2024 98.00p 99.00p 97.94p 98.30p 442493
30/01/2024 97.60p 98.40p 97.39p 98.20p 339814
29/01/2024 98.40p 98.80p 97.80p 98.00p 161518
26/01/2024 98.00p 98.20p 97.36p 98.00p 885666
25/01/2024 97.40p 98.00p 96.75p 97.80p 356591
24/01/2024 96.60p 97.80p 96.59p 97.00p 359270
23/01/2024 96.40p 97.20p 96.00p 96.00p 509384
22/01/2024 96.20p 96.50p 95.60p 96.40p 1178102
19/01/2024 95.40p 96.29p 95.00p 96.00p 181591
18/01/2024 95.00p 95.40p 94.54p 94.80p 360177
17/01/2024 94.60p 95.22p 94.00p 94.80p 248086
16/01/2024 96.80p 96.96p 95.20p 95.20p 225426
15/01/2024 96.80p 98.20p 96.20p 96.80p 189497
12/01/2024 97.40p 98.00p 96.60p 96.80p 299826
11/01/2024 96.80p 98.00p 96.20p 96.20p 242652
10/01/2024 96.60p 96.60p 95.80p 96.60p 335103
09/01/2024 96.40p 96.60p 95.80p 95.80p 371777
08/01/2024 95.40p 96.40p 95.40p 96.20p 116439
05/01/2024 96.00p 96.40p 94.80p 95.40p 652098
04/01/2024 95.60p 97.80p 95.60p 96.40p 124584
03/01/2024 96.20p 98.20p 95.20p 95.30p 175823
02/01/2024 98.00p 99.19p 96.80p 96.80p 145806
29/12/2023 98.40p 99.00p 97.80p 97.80p 80640
28/12/2023 97.20p 98.95p 96.80p 98.00p 212565
27/12/2023 96.20p 98.40p 96.20p 98.40p 165090
22/12/2023 97.20p 98.40p 96.51p 98.40p 94510
21/12/2023 97.40p 98.80p 97.40p 97.40p 296384
20/12/2023 98.40p 98.60p 96.60p 98.60p 118267
19/12/2023 97.80p 97.80p 96.20p 97.80p 156871
18/12/2023 97.00p 97.80p 96.30p 97.80p 230103
15/12/2023 96.60p 97.00p 96.40p 96.60p 330294
14/12/2023 97.00p 98.00p 96.20p 96.20p 465555
13/12/2023 96.40p 97.00p 95.80p 96.20p 189566
12/12/2023 96.00p 96.20p 94.60p 95.40p 212571
11/12/2023 95.40p 96.20p 95.11p 95.20p 732977
08/12/2023 95.60p 95.80p 95.40p 95.60p 375484
07/12/2023 95.40p 95.80p 95.20p 95.30p 267804
06/12/2023 95.20p 96.00p 95.10p 95.60p 347712
05/12/2023 94.40p 95.20p 93.60p 95.20p 387580
04/12/2023 95.20p 95.80p 94.36p 94.50p 270362
01/12/2023 95.40p 96.00p 95.20p 95.20p 215466
30/11/2023 94.80p 95.80p 94.00p 94.80p 540672
29/11/2023 94.00p 96.00p 93.99p 94.60p 284384
28/11/2023 93.80p 94.60p 93.76p 93.80p 149791
27/11/2023 94.20p 94.86p 93.42p 94.30p 259735
24/11/2023 94.20p 95.40p 94.20p 94.80p 406642
23/11/2023 94.00p 95.15p 93.80p 94.40p 267218
22/11/2023 95.00p 95.40p 93.80p 93.80p 195673
21/11/2023 94.80p 95.60p 94.40p 94.60p 369862
20/11/2023 94.00p 96.00p 93.80p 94.60p 329612
17/11/2023 94.20p 95.72p 93.95p 94.60p 278377
16/11/2023 93.80p 94.50p 93.58p 93.60p 243697
15/11/2023 93.60p 94.80p 93.40p 93.40p 252926
14/11/2023 92.40p 94.00p 92.00p 92.80p 304179
13/11/2023 90.60p 92.80p 90.60p 92.60p 439182
10/11/2023 91.20p 91.60p 90.67p 91.40p 275555
09/11/2023 92.20p 92.20p 91.40p 92.20p 153706
08/11/2023 91.20p 91.87p 90.68p 91.80p 178010
07/11/2023 90.20p 91.52p 90.00p 91.00p 365262
06/11/2023 91.20p 92.80p 89.60p 91.20p 269932
03/11/2023 93.40p 93.40p 91.20p 92.00p 275691
02/11/2023 88.60p 92.00p 88.40p 92.00p 255860
01/11/2023 89.80p 89.80p 87.00p 88.60p 127366
31/10/2023 88.20p 89.60p 88.08p 89.20p 227969
30/10/2023 86.80p 88.70p 85.80p 88.20p 250567
27/10/2023 85.60p 87.38p 84.80p 86.00p 211130
26/10/2023 86.40p 88.00p 85.74p 88.00p 171482
25/10/2023 86.60p 88.00p 86.00p 87.60p 322672
24/10/2023 87.00p 87.80p 86.60p 87.40p 250478
23/10/2023 87.40p 89.00p 87.40p 87.70p 187775
20/10/2023 89.80p 90.04p 88.00p 88.40p 222392
19/10/2023 90.40p 90.91p 89.53p 90.40p 331941
18/10/2023 93.20p 93.49p 90.00p 90.00p 212935
17/10/2023 91.20p 93.60p 89.91p 93.60p 234682
16/10/2023 89.80p 91.60p 89.40p 91.60p 463387
13/10/2023 91.40p 91.40p 89.20p 90.40p 206448
12/10/2023 89.40p 92.20p 90.60p 91.80p 95469
11/10/2023 89.40p 92.20p 88.79p 92.20p 299182
10/10/2023 91.20p 91.40p 90.40p 90.40p 201889
09/10/2023 88.60p 90.28p 88.60p 90.20p 329206
06/10/2023 90.20p 91.40p 89.05p 89.70p 21494
05/10/2023 90.00p 92.80p 88.93p 89.80p 339616
04/10/2023 89.80p 90.40p 88.80p 88.80p 367408
03/10/2023 90.20p 91.40p 89.60p 89.60p 409409
02/10/2023 90.60p 94.00p 90.00p 90.00p 148734
29/09/2023 91.00p 92.52p 89.40p 90.80p 338790
28/09/2023 89.80p 91.00p 88.40p 89.60p 184093
27/09/2023 89.00p 90.20p 88.74p 89.80p 586328
26/09/2023 89.60p 90.60p 88.38p 89.40p 492437
25/09/2023 91.60p 93.20p 90.48p 90.80p 172197
22/09/2023 91.60p 94.00p 91.60p 92.00p 713059
21/09/2023 91.00p 94.20p 91.00p 93.40p 366956
20/09/2023 93.40p 95.00p 91.20p 95.00p 203268
19/09/2023 91.40p 93.40p 91.40p 91.90p 98566
18/09/2023 92.00p 94.00p 91.40p 93.80p 267529
15/09/2023 93.20p 95.60p 93.20p 94.80p 165367
14/09/2023 91.00p 93.80p 91.00p 93.60p 430085
13/09/2023 94.60p 94.60p 91.06p 93.40p 217926
12/09/2023 93.40p 94.31p 92.83p 93.40p 500069
11/09/2023 92.40p 94.20p 92.00p 92.40p 180335
08/09/2023 91.60p 93.60p 90.81p 93.60p 300093
07/09/2023 93.80p 92.60p 91.20p 91.70p 261905
06/09/2023 93.80p 93.80p 92.06p 92.50p 129441
05/09/2023 93.80p 94.40p 92.36p 93.60p 320798
04/09/2023 94.00p 95.00p 94.00p 94.20p 279433
01/09/2023 95.00p 95.00p 93.80p 93.80p 205552
31/08/2023 93.60p 95.00p 93.60p 93.60p 557110
30/08/2023 94.60p 95.00p 93.40p 94.60p 216239
29/08/2023 93.40p 94.40p 93.40p 94.40p 183709
25/08/2023 92.00p 93.40p 91.80p 92.80p 112941
24/08/2023 92.00p 93.60p 92.00p 92.00p 143560
23/08/2023 92.20p 93.20p 90.00p 93.00p 104947
22/08/2023 91.40p 93.00p 90.00p 93.00p 207847
21/08/2023 89.00p 91.20p 88.25p 91.20p 613276
18/08/2023 89.40p 90.70p 88.60p 88.60p 328584
17/08/2023 90.00p 91.80p 90.00p 90.40p 233731
16/08/2023 91.00p 91.69p 90.36p 90.60p 246704
15/08/2023 91.20p 92.80p 90.66p 92.00p 254426

*Close Price adjusted for both dividends and splits