JPMorgan Global Markets Emerging Income Trust (JEMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Markets Emerging Income Trust

Date Open High Low Close* Volume
21/05/2026 195.50p 196.50p 192.00p 194.00p 396699
20/05/2026 191.50p 197.00p 190.35p 195.00p 199974
19/05/2026 193.50p 197.00p 191.94p 192.00p 276373
18/05/2026 195.00p 201.00p 192.00p 196.00p 710656
15/05/2026 196.00p 204.00p 195.00p 198.50p 560062
14/05/2026 203.00p 205.00p 199.50p 204.00p 336236
13/05/2026 201.00p 202.00p 197.00p 201.00p 237669
12/05/2026 199.00p 203.00p 197.00p 197.00p 473399
11/05/2026 200.00p 208.00p 196.50p 202.00p 250925
08/05/2026 201.00p 204.00p 197.50p 201.00p 211146
07/05/2026 198.00p 204.00p 198.00p 200.00p 305981
06/05/2026 196.00p 203.00p 191.50p 198.00p 452255
05/05/2026 188.00p 196.00p 188.00p 194.50p 231303
01/05/2026 185.50p 196.50p 185.50p 189.50p 234416
30/04/2026 189.00p 194.00p 184.50p 190.50p 224828
29/04/2026 192.50p 195.50p 188.00p 190.00p 362141
28/04/2026 190.50p 194.50p 189.50p 190.50p 358985
27/04/2026 184.00p 197.50p 184.00p 191.50p 323795
24/04/2026 192.50p 197.23p 187.50p 193.00p 296944
23/04/2026 196.00p 196.00p 188.50p 193.00p 278459
22/04/2026 191.00p 197.50p 190.50p 194.00p 298971
21/04/2026 196.50p 199.50p 188.50p 192.50p 355784
20/04/2026 195.00p 197.50p 187.50p 193.00p 672642
17/04/2026 190.50p 197.50p 190.00p 197.00p 949754
16/04/2026 190.00p 192.50p 186.50p 190.50p 706383
15/04/2026 188.00p 191.00p 184.00p 188.00p 806439
14/04/2026 187.00p 190.00p 183.50p 188.00p 1074951
13/04/2026 187.00p 189.00p 181.00p 185.50p 580133
10/04/2026 184.00p 187.50p 179.50p 185.00p 982813
09/04/2026 183.00p 189.00p 181.32p 184.00p 695009
08/04/2026 188.00p 191.50p 180.00p 184.50p 528155
07/04/2026 179.50p 181.50p 175.50p 179.00p 564972
02/04/2026 176.50p 180.00p 174.00p 178.00p 524293
01/04/2026 178.50p 181.00p 174.92p 179.50p 832602
31/03/2026 182.00p 182.00p 170.00p 172.00p 460259
30/03/2026 171.50p 177.50p 171.50p 173.00p 524456
27/03/2026 176.50p 180.00p 173.00p 173.50p 605762
26/03/2026 179.00p 184.00p 176.00p 176.00p 482332
25/03/2026 180.00p 183.00p 176.50p 180.00p 336467
24/03/2026 175.50p 180.06p 175.50p 178.00p 162329
23/03/2026 177.50p 181.50p 172.50p 178.50p 943439
20/03/2026 183.50p 189.00p 177.50p 177.50p 632345
19/03/2026 181.50p 190.00p 179.50p 182.00p 443118
18/03/2026 189.00p 191.00p 185.00p 186.00p 573527
17/03/2026 182.00p 189.50p 181.00p 187.50p 660337
16/03/2026 184.50p 188.50p 183.50p 186.00p 588103
13/03/2026 183.50p 189.00p 183.00p 185.00p 481596
12/03/2026 188.00p 191.00p 184.00p 184.00p 658976
11/03/2026 181.50p 190.50p 181.50p 188.00p 362125
10/03/2026 187.50p 190.00p 178.00p 189.50p 486703
09/03/2026 188.00p 188.00p 177.50p 182.50p 792960
06/03/2026 189.00p 192.25p 182.00p 183.00p 673717
05/03/2026 194.00p 196.00p 187.00p 187.00p 500845
04/03/2026 188.00p 194.00p 186.00p 193.50p 721505
03/03/2026 192.50p 200.00p 188.69p 190.50p 1073372
02/03/2026 202.00p 208.00p 198.12p 200.00p 591650
27/02/2026 204.00p 208.00p 201.00p 204.00p 917025
26/02/2026 208.00p 208.00p 202.00p 204.00p 614341
25/02/2026 202.00p 206.00p 201.00p 204.00p 481315
24/02/2026 201.00p 202.00p 195.50p 202.00p 400462
23/02/2026 200.00p 202.00p 197.50p 200.00p 633332
20/02/2026 196.50p 200.00p 193.50p 200.00p 618745
19/02/2026 196.50p 198.00p 193.50p 196.00p 589170
18/02/2026 193.00p 196.00p 191.50p 196.00p 486612
17/02/2026 193.00p 194.50p 191.00p 192.50p 731180
16/02/2026 191.00p 193.37p 190.94p 192.50p 936573
13/02/2026 191.00p 194.00p 190.00p 191.00p 724830
12/02/2026 192.50p 194.00p 191.00p 191.00p 885182
11/02/2026 190.00p 192.18p 189.50p 190.00p 598156
10/02/2026 189.00p 189.00p 187.50p 188.00p 727729
09/02/2026 187.50p 189.00p 186.50p 187.00p 326589
06/02/2026 184.00p 188.00p 182.39p 187.00p 946109
05/02/2026 182.50p 185.50p 182.00p 184.50p 288405
04/02/2026 183.50p 186.00p 183.00p 184.50p 773206
03/02/2026 183.00p 185.50p 180.50p 185.00p 768406
02/02/2026 184.00p 186.00p 183.33p 184.00p 5630173
30/01/2026 185.50p 186.84p 183.00p 186.00p 271575
29/01/2026 187.00p 187.00p 183.00p 184.00p 925182
28/01/2026 185.50p 187.00p 183.00p 186.00p 1231457
27/01/2026 182.00p 186.50p 180.00p 184.50p 402175
26/01/2026 182.00p 184.50p 180.00p 182.00p 864052
23/01/2026 182.00p 183.50p 180.45p 181.50p 396806
22/01/2026 184.00p 184.00p 180.62p 183.00p 1010687
21/01/2026 179.00p 182.50p 176.50p 182.00p 562818
20/01/2026 180.50p 183.50p 177.50p 179.50p 245130
19/01/2026 181.00p 181.50p 174.50p 180.50p 207746
16/01/2026 180.00p 181.50p 178.04p 180.00p 529624
15/01/2026 179.00p 180.00p 175.00p 180.00p 788898
14/01/2026 175.50p 179.00p 175.50p 177.00p 680392
13/01/2026 176.50p 177.00p 175.00p 176.00p 603063
12/01/2026 175.50p 178.00p 171.50p 177.00p 266054
09/01/2026 175.00p 176.00p 172.71p 176.00p 536222
08/01/2026 173.50p 175.50p 172.50p 174.50p 443909
07/01/2026 176.50p 177.00p 172.50p 176.00p 330191
06/01/2026 175.50p 177.81p 172.00p 175.50p 487176
05/01/2026 174.00p 176.50p 172.50p 175.50p 656234
02/01/2026 171.00p 173.49p 168.00p 173.00p 437481
31/12/2025 171.00p 171.00p 165.50p 171.00p 84240
30/12/2025 169.00p 170.00p 163.50p 169.50p 116318
29/12/2025 169.00p 169.00p 164.50p 168.00p 209158
24/12/2025 168.50p 168.50p 164.50p 167.00p 64215
23/12/2025 166.00p 168.00p 165.00p 165.50p 608968
22/12/2025 165.00p 167.50p 164.82p 166.00p 566452
19/12/2025 165.50p 165.50p 160.50p 164.50p 474689
18/12/2025 164.00p 165.50p 160.00p 165.00p 730760
17/12/2025 164.00p 165.00p 163.00p 163.00p 206512
16/12/2025 163.50p 165.50p 163.00p 163.00p 1166982
15/12/2025 165.50p 166.00p 162.15p 165.00p 251585
12/12/2025 160.00p 167.50p 160.00p 164.50p 338315
11/12/2025 160.00p 167.00p 160.00p 166.50p 562618
10/12/2025 165.00p 168.50p 165.00p 167.00p 538074
09/12/2025 161.00p 168.00p 161.00p 167.50p 462614
08/12/2025 161.00p 168.00p 161.00p 167.00p 596611
05/12/2025 166.00p 168.28p 165.50p 167.00p 488922
04/12/2025 165.50p 167.50p 165.00p 165.00p 181140
03/12/2025 167.00p 168.00p 166.00p 166.00p 320342
02/12/2025 166.50p 169.00p 166.50p 167.00p 242765
01/12/2025 166.00p 167.48p 165.50p 166.50p 374374
28/11/2025 170.50p 170.50p 165.00p 167.00p 231349
27/11/2025 166.00p 166.50p 165.48p 165.50p 149348
26/11/2025 164.00p 167.50p 164.00p 166.50p 744548
25/11/2025 164.50p 168.00p 163.22p 163.50p 283971
24/11/2025 166.50p 166.50p 163.34p 164.50p 865460
21/11/2025 163.50p 166.50p 161.50p 163.50p 306250
20/11/2025 165.50p 168.00p 162.00p 166.50p 728702
19/11/2025 164.00p 168.00p 163.50p 164.00p 293345
18/11/2025 165.00p 168.00p 163.00p 164.50p 407098
17/11/2025 167.00p 168.50p 166.50p 166.50p 158736
14/11/2025 167.00p 169.00p 165.00p 168.50p 352246
13/11/2025 170.00p 171.00p 168.00p 169.00p 449759
12/11/2025 168.50p 171.25p 168.50p 169.50p 705377
11/11/2025 168.00p 169.50p 167.28p 169.00p 770758
10/11/2025 164.50p 169.00p 164.50p 168.00p 627645
07/11/2025 165.50p 167.06p 164.00p 164.50p 666498
06/11/2025 167.50p 168.00p 165.50p 165.50p 235853
05/11/2025 166.50p 169.50p 165.00p 167.50p 690214
04/11/2025 167.00p 168.00p 165.44p 166.50p 543207
03/11/2025 167.50p 171.50p 166.50p 168.00p 1093112
31/10/2025 168.00p 170.00p 166.00p 166.50p 358552
30/10/2025 165.50p 168.00p 165.00p 167.50p 350864
29/10/2025 165.00p 168.47p 165.00p 167.00p 273385
28/10/2025 164.00p 166.00p 163.00p 165.50p 500542
27/10/2025 164.00p 165.50p 162.80p 165.00p 1116568
24/10/2025 162.50p 163.85p 161.50p 163.00p 508416
23/10/2025 162.00p 163.00p 161.22p 161.50p 575424
22/10/2025 163.00p 163.14p 161.50p 161.50p 285787
21/10/2025 162.50p 162.50p 160.00p 162.00p 1364404
20/10/2025 161.50p 162.50p 159.00p 162.00p 270174
17/10/2025 157.00p 160.00p 155.50p 158.50p 808164
16/10/2025 160.00p 161.00p 159.25p 161.00p 426804
15/10/2025 159.50p 161.00p 158.70p 159.50p 339151
14/10/2025 159.00p 161.00p 157.50p 158.50p 983825
13/10/2025 159.00p 162.00p 158.94p 160.00p 337602
10/10/2025 161.00p 162.00p 158.00p 158.50p 186653
09/10/2025 157.00p 162.00p 157.00p 161.00p 250936
08/10/2025 161.50p 161.53p 160.00p 160.50p 363364
07/10/2025 161.50p 162.00p 160.02p 160.50p 638512
06/10/2025 160.00p 165.00p 160.00p 161.00p 474109
03/10/2025 160.00p 161.00p 159.32p 159.50p 224106
02/10/2025 159.00p 160.50p 158.50p 159.00p 524965
01/10/2025 153.50p 158.90p 153.50p 158.50p 551497
30/09/2025 156.00p 157.50p 156.00p 157.50p 549022
29/09/2025 157.00p 158.56p 156.00p 156.00p 308844
26/09/2025 157.00p 160.00p 155.75p 157.00p 492456
25/09/2025 157.00p 158.50p 156.00p 158.50p 405544
24/09/2025 157.50p 158.50p 156.87p 158.00p 440340
23/09/2025 156.50p 157.50p 156.00p 157.00p 146689
22/09/2025 155.50p 157.00p 152.50p 156.00p 455074
19/09/2025 156.00p 157.00p 156.00p 156.00p 191759
18/09/2025 154.50p 156.50p 154.00p 156.50p 664006
17/09/2025 155.00p 156.00p 154.44p 154.50p 738051
16/09/2025 153.00p 154.00p 153.00p 154.50p 501684
15/09/2025 153.00p 154.00p 152.78p 154.00p 705355
12/09/2025 152.50p 153.50p 152.00p 153.50p 441036
11/09/2025 148.00p 154.50p 148.00p 153.00p 579872
10/09/2025 148.00p 155.00p 148.00p 154.50p 674979
09/09/2025 151.00p 152.00p 148.50p 151.50p 257764
08/09/2025 151.50p 152.00p 150.00p 152.00p 726272
05/09/2025 150.50p 151.50p 148.00p 151.50p 891368
04/09/2025 152.00p 152.00p 149.50p 151.00p 669086
03/09/2025 151.50p 155.00p 149.50p 152.00p 606881
02/09/2025 151.00p 152.00p 149.93p 150.00p 386852
01/09/2025 154.00p 154.00p 149.50p 150.50p 326126
29/08/2025 151.00p 153.00p 149.00p 149.50p 334478
28/08/2025 150.50p 151.00p 149.00p 150.00p 504571
27/08/2025 151.00p 152.00p 149.01p 151.00p 515409
26/08/2025 152.50p 152.50p 148.50p 152.00p 513790
22/08/2025 150.00p 152.50p 149.00p 150.50p 195491
21/08/2025 146.50p 150.50p 145.00p 149.00p 672786
20/08/2025 149.50p 151.00p 148.41p 150.50p 347148
19/08/2025 149.00p 155.50p 149.00p 149.00p 156817
18/08/2025 150.00p 155.00p 149.00p 152.00p 425418
15/08/2025 151.50p 155.50p 150.50p 150.50p 93643
14/08/2025 151.50p 157.00p 150.50p 151.50p 174927
13/08/2025 151.00p 152.00p 149.17p 152.00p 961367
12/08/2025 151.00p 155.50p 150.37p 150.50p 168228
11/08/2025 151.50p 156.50p 150.50p 151.00p 429849
08/08/2025 151.50p 155.50p 150.38p 151.00p 163423
07/08/2025 150.50p 154.50p 150.50p 152.00p 92113
06/08/2025 150.00p 150.71p 149.50p 149.50p 234879

*Close Price adjusted for both dividends and splits