JPMorgan Global Growth & Income (JGGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Growth & Income

Date Open High Low Close* Volume
30/10/2024 574.00p 578.00p 572.00p 574.00p 1190378
29/10/2024 577.00p 579.00p 571.79p 572.00p 1746945
28/10/2024 578.00p 581.00p 572.00p 575.00p 1464735
25/10/2024 578.00p 580.00p 573.00p 580.00p 1280123
24/10/2024 579.00p 579.00p 575.00p 578.00p 2402681
23/10/2024 581.00p 582.00p 575.00p 578.00p 1304849
22/10/2024 579.00p 581.00p 575.00p 576.00p 1786456
21/10/2024 581.00p 582.00p 576.00p 580.00p 1319117
18/10/2024 577.00p 580.00p 576.00p 580.00p 985324
17/10/2024 574.00p 581.00p 574.00p 577.00p 1168000
16/10/2024 577.00p 578.00p 570.00p 571.00p 1180044
15/10/2024 580.00p 580.00p 569.00p 572.00p 1579957
14/10/2024 566.00p 575.00p 560.67p 574.00p 1526102
11/10/2024 567.00p 570.00p 560.00p 565.00p 925594
10/10/2024 568.00p 570.00p 564.60p 569.00p 1116533
09/10/2024 563.00p 567.00p 559.00p 566.00p 1209360
08/10/2024 562.00p 565.00p 559.32p 562.00p 952240
07/10/2024 566.00p 568.00p 562.00p 568.00p 956206
04/10/2024 558.00p 564.37p 553.00p 564.00p 815909
03/10/2024 554.00p 560.00p 550.00p 560.00p 984528
02/10/2024 551.00p 553.00p 544.80p 553.00p 727518
01/10/2024 556.00p 557.00p 545.00p 550.00p 1034203
30/09/2024 550.00p 557.00p 545.71p 553.00p 1217272
27/09/2024 549.00p 554.00p 548.64p 554.00p 1060106
26/09/2024 550.00p 554.00p 546.00p 548.00p 987860
25/09/2024 539.00p 546.00p 539.00p 543.00p 817420
24/09/2024 547.00p 551.00p 537.28p 544.00p 921520
23/09/2024 547.00p 550.00p 542.82p 544.00p 770090
20/09/2024 549.00p 554.00p 540.52p 547.00p 2935729
19/09/2024 553.00p 557.00p 550.15p 548.00p 688810
18/09/2024 550.00p 553.00p 547.00p 548.00p 1159113
17/09/2024 554.00p 557.00p 550.00p 550.00p 1351784
16/09/2024 554.00p 557.00p 548.00p 551.00p 855892
13/09/2024 550.00p 555.00p 548.80p 552.00p 760050
12/09/2024 546.00p 556.18p 545.80p 546.00p 816186
11/09/2024 543.00p 544.00p 536.02p 537.00p 979906
10/09/2024 542.00p 544.00p 536.12p 544.00p 709371
09/09/2024 535.00p 541.42p 531.76p 537.00p 739882
06/09/2024 543.00p 544.00p 529.00p 529.00p 827204
05/09/2024 539.00p 545.00p 536.00p 537.00p 705483
04/09/2024 538.00p 541.00p 525.00p 539.00p 1032121
03/09/2024 555.00p 560.00p 542.00p 542.00p 755960
30/08/2024 561.00p 561.00p 553.00p 553.00p 950498
29/08/2024 556.00p 560.00p 553.33p 559.00p 1010392
28/08/2024 566.00p 567.00p 560.00p 560.00p 1326202
27/08/2024 567.00p 568.00p 561.00p 564.00p 875893
23/08/2024 569.00p 570.00p 564.00p 566.00p 563580
22/08/2024 570.00p 574.00p 567.00p 567.00p 702927
21/08/2024 571.00p 573.00p 569.54p 573.00p 879353
20/08/2024 576.00p 576.00p 569.00p 569.00p 1006310
19/08/2024 571.00p 574.00p 568.66p 570.00p 554762
16/08/2024 574.00p 578.00p 567.00p 570.00p 571075
15/08/2024 568.00p 573.00p 565.00p 572.00p 879418
14/08/2024 565.00p 567.00p 561.60p 567.00p 736164
13/08/2024 556.00p 561.00p 555.00p 561.00p 611776
12/08/2024 559.00p 559.00p 553.00p 554.00p 763362
09/08/2024 554.00p 559.00p 550.32p 556.00p 627781
08/08/2024 548.00p 553.00p 541.68p 553.00p 688320
07/08/2024 549.00p 555.00p 545.87p 555.00p 1180861
06/08/2024 540.00p 546.84p 533.00p 545.00p 2076821
05/08/2024 531.00p 532.00p 511.00p 531.00p 2254387
02/08/2024 563.00p 566.00p 544.00p 546.00p 1265322
01/08/2024 567.00p 572.00p 564.00p 567.00p 1125667
31/07/2024 560.00p 567.00p 558.58p 566.00p 1858201
30/07/2024 559.00p 562.34p 556.84p 559.00p 1031885
29/07/2024 562.00p 565.00p 556.55p 558.00p 1096407
26/07/2024 557.00p 560.00p 555.00p 560.00p 773672
25/07/2024 554.00p 558.00p 550.00p 556.00p 1324229
24/07/2024 567.00p 568.00p 556.00p 556.00p 880380
23/07/2024 565.00p 570.00p 565.00p 567.00p 651875
22/07/2024 563.00p 568.00p 561.33p 565.00p 1126301
19/07/2024 565.00p 567.00p 558.00p 561.00p 742869
18/07/2024 568.00p 572.00p 562.00p 563.00p 1321488
17/07/2024 573.00p 575.00p 565.00p 568.00p 1047243
16/07/2024 576.00p 578.00p 573.16p 576.00p 995337
15/07/2024 576.00p 578.00p 575.00p 575.00p 910865
12/07/2024 581.00p 581.00p 573.00p 578.00p 1095557
11/07/2024 582.00p 585.00p 577.00p 579.00p 1642350
10/07/2024 580.00p 581.00p 577.00p 580.00p 977987
09/07/2024 580.00p 582.00p 577.00p 578.00p 1159890
08/07/2024 578.00p 580.00p 577.00p 580.00p 1011804
05/07/2024 580.00p 580.00p 576.00p 579.00p 1537329
04/07/2024 579.00p 580.00p 575.00p 579.00p 1497283
03/07/2024 580.00p 580.00p 574.00p 579.00p 1100454
02/07/2024 573.00p 577.00p 570.00p 577.00p 836934
01/07/2024 576.00p 580.00p 570.00p 573.00p 947035
28/06/2024 579.00p 580.00p 576.00p 579.00p 655432
27/06/2024 577.00p 580.00p 575.00p 575.00p 1027807
26/06/2024 573.00p 578.00p 572.00p 577.00p 1464546
25/06/2024 574.00p 575.00p 570.00p 571.00p 1040987
24/06/2024 575.00p 577.00p 573.00p 574.00p 949668
21/06/2024 577.00p 579.00p 573.00p 576.00p 1247908
20/06/2024 577.00p 579.00p 575.00p 578.00p 1541992
19/06/2024 576.00p 576.00p 571.00p 576.00p 1627456
18/06/2024 575.00p 576.33p 570.00p 575.00p 1634538
17/06/2024 570.00p 572.00p 566.00p 568.00p 1355774
14/06/2024 556.00p 570.00p 556.00p 569.00p 1552785
13/06/2024 557.00p 559.00p 550.38p 556.00p 1168513
12/06/2024 549.00p 556.00p 546.86p 550.00p 1118886
11/06/2024 545.00p 548.00p 541.37p 546.00p 840455
10/06/2024 546.00p 551.00p 542.00p 542.00p 1121207
07/06/2024 548.00p 553.00p 547.00p 548.00p 782434
06/06/2024 537.00p 549.00p 535.00p 549.00p 2780563
05/06/2024 538.00p 542.00p 532.00p 536.00p 1909055
04/06/2024 538.00p 542.00p 532.75p 534.00p 1893627
03/06/2024 544.00p 547.00p 539.00p 541.00p 1433067
31/05/2024 540.00p 541.00p 536.00p 537.00p 1851069
30/05/2024 543.00p 544.00p 539.41p 540.00p 1963714
29/05/2024 558.00p 560.00p 547.00p 547.00p 1594964
28/05/2024 561.00p 563.00p 556.00p 557.00p 1785136
24/05/2024 557.00p 561.00p 556.00p 560.00p 493672
23/05/2024 561.00p 565.00p 559.00p 559.00p 1020033
22/05/2024 560.00p 562.00p 558.00p 560.00p 726421
21/05/2024 565.00p 566.00p 559.63p 561.00p 691789
20/05/2024 564.00p 566.00p 562.00p 565.00p 790864
17/05/2024 566.00p 567.00p 561.00p 561.00p 809034
16/05/2024 566.00p 568.00p 563.88p 568.00p 615017
15/05/2024 565.00p 567.00p 561.00p 565.00p 1026971
14/05/2024 562.00p 566.00p 560.00p 563.00p 973962
13/05/2024 565.00p 567.00p 561.00p 563.00p 1102257
10/05/2024 563.00p 566.00p 561.40p 565.00p 958551
09/05/2024 561.00p 563.00p 557.00p 561.00p 732591
08/05/2024 559.00p 561.00p 557.32p 560.00p 1159423
07/05/2024 556.00p 560.00p 553.48p 559.00p 1367938
03/05/2024 544.00p 550.00p 542.00p 550.00p 1449707
02/05/2024 543.00p 547.00p 540.00p 542.00p 996369
01/05/2024 544.00p 544.00p 539.00p 542.00p 1132970
30/04/2024 548.00p 549.00p 544.00p 546.00p 1215822
29/04/2024 553.00p 554.00p 545.00p 546.00p 1236460
26/04/2024 548.00p 552.00p 545.00p 546.00p 1484686
25/04/2024 549.00p 551.00p 539.26p 542.00p 880122
24/04/2024 553.00p 555.00p 548.70p 550.00p 966367
23/04/2024 549.00p 551.00p 547.00p 551.00p 1312143
22/04/2024 548.00p 548.00p 544.34p 545.00p 1284519
19/04/2024 544.00p 545.00p 539.00p 544.00p 1424646
18/04/2024 548.00p 551.00p 543.00p 546.00p 1129351
17/04/2024 548.00p 551.00p 546.00p 547.00p 979715
16/04/2024 552.00p 553.16p 546.00p 549.00p 1068358
15/04/2024 557.00p 561.00p 554.00p 556.00p 862408
12/04/2024 557.00p 562.00p 556.00p 558.00p 877711
11/04/2024 554.00p 558.00p 552.00p 554.00p 1311957
10/04/2024 561.00p 561.00p 550.00p 556.00p 699591
09/04/2024 558.00p 560.00p 550.00p 551.00p 1621615
08/04/2024 551.00p 559.00p 551.00p 558.00p 1558099
05/04/2024 556.00p 556.00p 550.00p 556.00p 1131696
04/04/2024 559.00p 561.00p 557.00p 561.00p 2329026
03/04/2024 556.00p 560.00p 553.86p 559.00p 935690
02/04/2024 560.00p 564.00p 554.00p 556.00p 1624949
28/03/2024 558.00p 561.00p 557.00p 560.00p 1409912
27/03/2024 558.00p 561.00p 554.00p 554.00p 886307
26/03/2024 558.00p 563.00p 557.00p 558.00p 780258
25/03/2024 561.00p 562.00p 557.39p 558.00p 1163336
22/03/2024 563.00p 566.00p 558.33p 561.00p 992055
21/03/2024 557.00p 563.00p 556.00p 561.00p 1383511
20/03/2024 551.00p 551.00p 551.00p 552.00p 742224
19/03/2024 551.00p 552.00p 548.00p 551.00p 1021273
18/03/2024 549.00p 552.00p 548.00p 551.00p 994088
15/03/2024 552.00p 554.00p 547.00p 548.00p 2140817
14/03/2024 552.00p 554.00p 550.00p 552.00p 674318
13/03/2024 551.00p 554.00p 549.00p 551.00p 1136706
12/03/2024 547.00p 552.00p 546.00p 549.00p 855986
11/03/2024 548.00p 549.00p 541.00p 544.00p 1185006
08/03/2024 550.00p 552.00p 547.00p 549.00p 1244121
07/03/2024 545.00p 551.00p 543.00p 549.00p 1527449
06/03/2024 547.00p 552.00p 546.00p 551.00p 1166879
05/03/2024 551.00p 552.00p 545.00p 548.00p 955388
04/03/2024 550.00p 553.00p 547.00p 551.00p 1076724
01/03/2024 547.00p 551.00p 546.00p 551.00p 994381
29/02/2024 544.00p 547.00p 542.00p 546.00p 913411
28/02/2024 543.00p 547.00p 541.00p 544.00p 1059741
27/02/2024 544.00p 546.00p 540.00p 544.00p 1152876
26/02/2024 542.00p 545.00p 541.00p 544.00p 1747060
23/02/2024 542.00p 544.00p 533.75p 540.00p 1727217
22/02/2024 532.00p 542.09p 531.33p 539.00p 1617294
21/02/2024 534.00p 535.00p 529.00p 531.00p 1466529
20/02/2024 537.00p 538.53p 530.00p 531.00p 1090609
19/02/2024 540.00p 540.00p 536.00p 538.00p 1283558
16/02/2024 538.00p 542.00p 534.00p 541.00p 1050265
15/02/2024 537.00p 540.00p 535.36p 537.00p 861179
14/02/2024 534.00p 536.00p 531.00p 533.00p 1220639
13/02/2024 535.00p 538.00p 528.00p 531.00p 927280
12/02/2024 536.00p 538.00p 534.34p 538.00p 1350575
09/02/2024 533.00p 535.89p 532.00p 535.00p 1226492
08/02/2024 531.00p 534.00p 530.00p 531.00p 1120931
07/02/2024 529.00p 532.00p 526.00p 530.00p 932813
06/02/2024 531.00p 533.00p 526.00p 529.00p 1469463
05/02/2024 525.00p 530.00p 524.00p 527.00p 1250168
02/02/2024 517.00p 525.00p 517.00p 524.00p 903899
01/02/2024 515.00p 517.60p 513.00p 513.00p 1550700
31/01/2024 519.00p 521.00p 514.00p 516.00p 1407488
30/01/2024 517.00p 520.04p 515.00p 518.00p 1193603
29/01/2024 514.00p 515.65p 510.72p 514.00p 1435398
26/01/2024 510.00p 513.00p 509.00p 512.00p 718872
25/01/2024 506.00p 510.32p 506.00p 510.00p 879919
24/01/2024 505.00p 509.10p 503.70p 507.00p 966015
23/01/2024 506.00p 508.00p 501.00p 504.00p 1901211
22/01/2024 505.00p 507.00p 501.00p 503.00p 2660993
19/01/2024 500.00p 503.00p 499.00p 500.00p 2309857
18/01/2024 494.00p 498.50p 493.00p 497.00p 2852238
17/01/2024 497.50p 498.00p 492.50p 494.00p 971107

*Close Price adjusted for both dividends and splits