JPMorgan Emerging Europe, Middle East & Africa Securities (JEMA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Europe, Middle East & Africa Securities

Date Open High Low Close* Volume
22/05/2026 270.00p 283.41p 270.00p 277.50p 48214
21/05/2026 270.00p 285.50p 270.00p 272.50p 5046
20/05/2026 282.00p 285.70p 277.00p 281.50p 16920
19/05/2026 270.00p 278.00p 269.55p 270.00p 16257
18/05/2026 270.00p 278.00p 270.00p 278.00p 34976
15/05/2026 270.00p 278.20p 265.00p 270.00p 10521
14/05/2026 265.00p 272.50p 265.00p 272.50p 6530
13/05/2026 265.00p 273.41p 265.00p 270.00p 3352
12/05/2026 275.00p 275.00p 260.00p 275.00p 14497
11/05/2026 264.00p 272.85p 260.00p 267.50p 160521
08/05/2026 255.00p 255.00p 248.40p 250.00p 12540
07/05/2026 238.00p 253.20p 238.00p 252.50p 17164
06/05/2026 247.00p 250.00p 235.96p 250.00p 11457
05/05/2026 248.00p 258.60p 236.00p 236.00p 89411
01/05/2026 257.00p 268.00p 257.00p 257.00p 27154
30/04/2026 257.00p 270.00p 242.72p 270.00p 37502
29/04/2026 244.00p 246.00p 235.20p 245.00p 24582
28/04/2026 247.00p 247.00p 234.72p 240.00p 3211
27/04/2026 230.00p 240.01p 230.00p 236.00p 5838
24/04/2026 233.00p 235.00p 233.00p 235.00p 2
23/04/2026 234.00p 243.50p 232.94p 243.50p 4319
22/04/2026 234.00p 245.32p 232.00p 242.00p 2172
21/04/2026 234.00p 244.40p 229.72p 240.00p 7580
20/04/2026 256.00p 256.00p 235.00p 235.00p 3960
17/04/2026 268.00p 268.00p 244.00p 244.00p 8182
16/04/2026 246.00p 260.08p 246.00p 256.00p 6481
15/04/2026 244.00p 262.00p 244.00p 256.00p 40103
14/04/2026 244.00p 260.00p 244.00p 256.00p 25121
13/04/2026 256.00p 250.00p 240.00p 247.50p 3482
10/04/2026 256.00p 271.87p 232.00p 244.00p 30846
09/04/2026 236.00p 250.17p 235.51p 244.00p 5095
08/04/2026 236.00p 254.92p 235.26p 247.00p 17746
07/04/2026 236.00p 254.92p 236.00p 247.00p 40246
02/04/2026 252.00p 252.64p 236.00p 247.00p 10495
01/04/2026 237.00p 260.00p 236.05p 249.00p 22404
31/03/2026 234.00p 251.64p 234.00p 246.00p 9510
30/03/2026 234.00p 251.64p 236.00p 246.00p 24119
27/03/2026 234.00p 252.02p 243.50p 243.50p 1580
26/03/2026 234.00p 246.50p 231.00p 246.50p 7495
25/03/2026 234.00p 237.50p 229.92p 237.50p 23776
24/03/2026 230.00p 237.40p 221.00p 235.00p 14332
23/03/2026 228.00p 244.79p 224.29p 240.00p 9746
20/03/2026 236.00p 247.82p 230.00p 230.00p 21392
19/03/2026 230.00p 239.00p 230.00p 239.00p 54149
18/03/2026 235.00p 241.00p 230.00p 239.00p 24028
17/03/2026 235.00p 235.00p 225.00p 233.00p 18520
16/03/2026 223.00p 234.00p 223.00p 230.00p 25338
13/03/2026 224.00p 234.87p 224.00p 231.00p 4696
12/03/2026 224.00p 231.50p 227.01p 231.50p 24505
11/03/2026 224.00p 231.62p 229.50p 229.50p 105
10/03/2026 224.00p 231.62p 224.00p 231.00p 21115
09/03/2026 222.00p 234.62p 215.00p 228.50p 67164
06/03/2026 220.00p 235.55p 224.00p 233.50p 75688
05/03/2026 220.00p 234.56p 222.16p 232.00p 13340
04/03/2026 220.00p 234.00p 220.00p 231.50p 31495
03/03/2026 230.00p 237.11p 230.00p 237.00p 26719
02/03/2026 237.00p 244.60p 230.00p 235.00p 32479
27/02/2026 240.00p 250.00p 237.27p 250.00p 21823
26/02/2026 240.00p 247.50p 236.00p 247.50p 27814
25/02/2026 238.00p 250.86p 235.06p 246.00p 40882
24/02/2026 240.00p 249.00p 238.00p 249.00p 27588
23/02/2026 240.00p 248.00p 238.00p 248.00p 63464
20/02/2026 248.00p 253.20p 244.31p 252.00p 9208
19/02/2026 242.00p 248.00p 241.00p 248.00p 2708
18/02/2026 242.00p 252.00p 241.00p 249.00p 14567
17/02/2026 242.00p 248.00p 242.00p 248.00p 7465
16/02/2026 238.00p 249.00p 238.00p 249.00p 22470
13/02/2026 240.00p 253.64p 237.69p 240.00p 160743
12/02/2026 249.00p 254.00p 242.00p 254.00p 541
11/02/2026 249.00p 255.60p 242.20p 253.00p 23573
10/02/2026 248.00p 255.38p 241.65p 249.00p 40583
09/02/2026 248.00p 246.50p 243.00p 246.50p 8006
06/02/2026 248.00p 256.20p 246.48p 250.00p 11210
05/02/2026 248.00p 255.18p 248.00p 250.00p 7764
04/02/2026 247.00p 254.23p 243.61p 252.00p 9010
03/02/2026 242.00p 258.20p 242.00p 248.00p 31194
02/02/2026 258.00p 260.87p 246.37p 258.00p 32240
30/01/2026 260.00p 263.99p 245.00p 245.00p 14760
29/01/2026 246.00p 266.07p 246.00p 255.50p 37376
28/01/2026 260.00p 264.65p 246.00p 246.00p 36103
27/01/2026 260.00p 260.00p 242.50p 260.00p 13752
26/01/2026 252.00p 259.60p 239.20p 250.00p 20011
23/01/2026 240.00p 250.00p 233.40p 244.00p 196195
22/01/2026 230.00p 244.00p 230.00p 235.00p 41156
21/01/2026 230.00p 236.80p 230.00p 234.00p 21186
20/01/2026 230.00p 238.16p 230.00p 235.00p 15669
19/01/2026 241.00p 241.00p 230.00p 237.00p 25747
16/01/2026 242.00p 244.11p 237.42p 242.00p 7179
15/01/2026 238.00p 245.00p 238.16p 239.50p 107187
14/01/2026 238.00p 242.00p 237.00p 240.00p 55435
13/01/2026 242.00p 245.02p 240.72p 242.00p 10659
12/01/2026 235.00p 247.12p 234.00p 242.00p 13512
09/01/2026 235.00p 250.00p 235.00p 250.00p 35313
08/01/2026 250.00p 248.30p 239.84p 245.00p 5355
07/01/2026 250.00p 248.33p 239.81p 245.00p 20855
06/01/2026 250.00p 250.00p 230.00p 250.00p 19342
05/01/2026 230.00p 249.00p 230.00p 242.00p 34816
02/01/2026 238.00p 247.90p 233.25p 240.00p 62746
31/12/2025 242.00p 247.90p 238.00p 238.00p 47701
30/12/2025 250.00p 247.98p 231.50p 242.00p 9827
29/12/2025 250.00p 250.00p 229.20p 240.00p 66986
26/12/2025 238.00p 248.85p 238.00p 240.00p 24659
25/12/2025 238.00p 248.85p 238.00p 240.00p 24659
24/12/2025 238.00p 248.85p 240.00p 240.00p 24659
23/12/2025 238.00p 248.90p 230.59p 240.50p 21433
22/12/2025 249.00p 249.00p 228.00p 238.00p 45103
19/12/2025 240.00p 250.00p 233.34p 250.00p 67342
18/12/2025 250.00p 249.96p 240.00p 246.00p 33622
17/12/2025 250.00p 250.00p 245.10p 248.50p 181155
16/12/2025 245.00p 250.00p 240.51p 245.00p 46881
15/12/2025 243.00p 250.00p 239.55p 245.00p 22486
12/12/2025 243.00p 248.95p 243.00p 243.00p 17280
11/12/2025 250.00p 250.00p 246.08p 247.50p 41401
10/12/2025 230.00p 247.80p 229.72p 245.00p 143615
09/12/2025 241.00p 245.79p 227.70p 232.50p 15847
08/12/2025 243.00p 248.00p 242.00p 243.00p 20327
05/12/2025 245.00p 248.55p 245.00p 247.50p 25866
04/12/2025 245.00p 249.75p 245.00p 247.50p 32618
03/12/2025 255.00p 259.33p 252.00p 258.00p 69119
02/12/2025 260.00p 275.47p 259.00p 268.50p 23894
01/12/2025 254.00p 273.86p 251.14p 267.50p 41542
28/11/2025 254.00p 265.00p 248.00p 265.00p 54825
27/11/2025 278.00p 278.13p 249.00p 255.00p 95344
26/11/2025 280.00p 293.00p 278.00p 284.00p 41543
25/11/2025 270.00p 310.00p 264.00p 290.00p 201376
24/11/2025 252.00p 275.00p 239.22p 265.00p 109064
21/11/2025 218.00p 252.31p 212.22p 239.00p 77776
20/11/2025 202.00p 218.00p 202.00p 213.00p 31478
19/11/2025 206.00p 211.08p 198.10p 210.00p 42232
18/11/2025 198.00p 212.00p 196.00p 202.50p 30854
17/11/2025 201.00p 214.00p 201.00p 207.00p 10495
14/11/2025 200.00p 207.15p 200.00p 200.00p 29631
13/11/2025 205.00p 211.90p 205.00p 207.50p 19587
12/11/2025 207.00p 211.00p 207.00p 209.00p 1776519
11/11/2025 207.00p 219.00p 207.00p 213.50p 6317
10/11/2025 210.00p 225.81p 208.00p 214.50p 18615
07/11/2025 210.00p 222.93p 206.86p 219.50p 59874
06/11/2025 205.00p 220.00p 203.80p 214.00p 90013
05/11/2025 200.00p 205.00p 198.86p 202.50p 5029
04/11/2025 204.00p 224.00p 201.20p 202.50p 31599
03/11/2025 224.00p 224.00p 218.84p 224.00p 10900
31/10/2025 216.00p 223.92p 216.00p 216.00p 47574
30/10/2025 215.00p 220.00p 209.00p 219.00p 150261
29/10/2025 205.00p 215.00p 200.74p 215.00p 68819
28/10/2025 205.00p 216.00p 201.00p 205.00p 57640
27/10/2025 225.00p 228.00p 213.71p 220.00p 19405
24/10/2025 208.00p 228.00p 208.00p 224.00p 5615
23/10/2025 216.00p 232.00p 212.00p 220.00p 33598
22/10/2025 232.00p 232.00p 219.10p 226.00p 33089
21/10/2025 236.00p 245.79p 218.00p 227.50p 18886
20/10/2025 236.00p 246.00p 225.00p 236.50p 44443
17/10/2025 212.00p 238.00p 212.00p 238.00p 106208
16/10/2025 218.00p 220.00p 207.00p 214.00p 22346
15/10/2025 204.00p 213.05p 204.00p 212.00p 16090
14/10/2025 207.00p 215.96p 200.00p 207.00p 23303
13/10/2025 207.00p 217.00p 201.00p 207.00p 53374
10/10/2025 212.00p 217.00p 204.00p 206.00p 33477
09/10/2025 219.00p 219.00p 204.75p 213.00p 32405
08/10/2025 204.00p 218.00p 204.00p 218.00p 40888
07/10/2025 200.00p 208.00p 196.84p 202.50p 66516
06/10/2025 200.00p 205.26p 194.15p 205.00p 48016
03/10/2025 189.50p 209.47p 186.74p 208.50p 104670
02/10/2025 200.00p 202.67p 181.66p 196.00p 323148
01/10/2025 208.00p 212.00p 200.00p 203.00p 113306
30/09/2025 210.00p 219.75p 205.00p 212.00p 34351
29/09/2025 210.00p 223.38p 208.00p 215.00p 59765
26/09/2025 220.00p 220.00p 208.00p 214.00p 94162
25/09/2025 217.00p 228.00p 217.00p 228.00p 520789
24/09/2025 225.00p 232.00p 221.10p 226.00p 99099
23/09/2025 225.00p 236.00p 217.00p 236.00p 136310
22/09/2025 223.00p 236.00p 223.00p 236.00p 91938
19/09/2025 230.00p 243.00p 223.93p 225.00p 68583
18/09/2025 235.00p 243.90p 230.00p 238.00p 13914
17/09/2025 235.00p 239.00p 235.00p 235.00p 16665
16/09/2025 228.00p 228.00p 228.00p 245.00p 35781
15/09/2025 228.00p 229.48p 216.97p 228.00p 61400
12/09/2025 235.00p 247.00p 210.01p 230.00p 80871
11/09/2025 240.00p 240.50p 240.00p 246.00p 145641
10/09/2025 240.00p 245.00p 227.00p 240.50p 13628
09/09/2025 240.00p 251.00p 237.84p 246.50p 72749
08/09/2025 231.00p 247.48p 231.00p 244.50p 18700
05/09/2025 251.00p 251.00p 234.20p 242.50p 7103
04/09/2025 247.00p 255.00p 235.00p 244.00p 64023
03/09/2025 260.00p 270.00p 255.00p 259.50p 15244
02/09/2025 274.00p 274.00p 259.00p 267.50p 8518
01/09/2025 278.00p 278.00p 258.03p 270.00p 25155
29/08/2025 274.00p 282.00p 268.00p 266.50p 43850
28/08/2025 280.00p 283.00p 274.92p 277.00p 61263
27/08/2025 281.00p 288.00p 275.00p 279.50p 9956
26/08/2025 281.00p 300.00p 281.00p 285.50p 66567
22/08/2025 303.00p 303.00p 280.00p 292.50p 32079
21/08/2025 306.00p 302.39p 284.60p 291.50p 9534
20/08/2025 306.00p 310.00p 290.00p 291.50p 47831
19/08/2025 306.00p 306.00p 296.34p 300.00p 87840
18/08/2025 300.00p 301.00p 289.68p 301.00p 62397
15/08/2025 300.00p 300.00p 275.00p 280.00p 87441
14/08/2025 272.00p 296.47p 272.00p 294.50p 121158
13/08/2025 283.00p 288.04p 279.50p 282.50p 65996
12/08/2025 278.00p 288.03p 278.00p 285.00p 62798
11/08/2025 278.00p 296.42p 270.41p 274.00p 150252

*Close Price adjusted for both dividends and splits