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
12/01/2024 498.50p 501.00p 496.00p 498.50p 695430
11/01/2024 499.50p 501.00p 495.00p 496.50p 1158514
10/01/2024 498.00p 501.00p 495.64p 499.00p 888300
09/01/2024 496.00p 500.00p 493.21p 497.50p 1317374
08/01/2024 494.00p 495.50p 491.50p 491.50p 654406
05/01/2024 494.00p 495.71p 490.00p 492.00p 760840
04/01/2024 496.50p 498.50p 494.00p 497.00p 865274
03/01/2024 501.00p 502.00p 496.00p 498.00p 724706
02/01/2024 502.00p 507.00p 498.99p 501.00p 708896
29/12/2023 503.00p 506.00p 502.78p 503.00p 416726
28/12/2023 500.00p 504.00p 498.50p 504.00p 496169
27/12/2023 500.00p 503.00p 498.50p 499.50p 541911
22/12/2023 497.00p 499.50p 496.00p 497.50p 345120
21/12/2023 500.00p 500.00p 495.50p 498.50p 1301031
20/12/2023 501.00p 504.00p 499.50p 503.00p 828567
19/12/2023 499.50p 500.30p 496.00p 497.00p 1055200
18/12/2023 498.50p 499.50p 495.41p 499.00p 962803
15/12/2023 496.50p 497.50p 492.19p 497.00p 2016036
14/12/2023 499.00p 501.00p 493.50p 495.00p 1040667
13/12/2023 495.00p 497.50p 491.50p 495.50p 965783
12/12/2023 491.00p 494.00p 490.00p 492.00p 1018851
11/12/2023 491.00p 492.50p 488.50p 490.50p 1293960
08/12/2023 487.00p 491.50p 485.50p 489.50p 555905
07/12/2023 484.00p 488.00p 482.50p 486.00p 541596
06/12/2023 487.00p 488.50p 484.50p 485.00p 1000559
05/12/2023 479.50p 485.50p 478.62p 485.00p 937723
04/12/2023 480.00p 484.27p 479.00p 482.00p 913114
01/12/2023 483.00p 488.00p 481.92p 482.00p 925232
30/11/2023 484.00p 484.00p 480.00p 481.00p 1225979
29/11/2023 482.50p 484.50p 480.00p 481.50p 784428
28/11/2023 485.00p 485.00p 481.50p 481.50p 588085
27/11/2023 484.50p 486.65p 482.00p 484.50p 613581
24/11/2023 488.50p 490.34p 484.50p 484.50p 948405
23/11/2023 488.00p 490.50p 485.00p 487.50p 476304
22/11/2023 489.00p 494.00p 488.47p 493.00p 1068222
21/11/2023 491.00p 493.00p 488.00p 488.00p 622526
20/11/2023 490.50p 492.50p 488.50p 492.00p 620362
17/11/2023 490.00p 491.50p 487.50p 490.50p 627465
16/11/2023 492.00p 492.00p 485.50p 486.00p 631575
15/11/2023 489.00p 493.50p 488.00p 490.00p 1537645
14/11/2023 488.00p 490.50p 486.00p 490.50p 1373812
13/11/2023 486.00p 488.50p 485.21p 488.00p 780850
10/11/2023 481.50p 485.50p 480.14p 485.50p 652203
09/11/2023 482.00p 484.00p 479.00p 484.00p 625693
08/11/2023 480.50p 483.50p 478.00p 482.00p 907144
07/11/2023 475.50p 480.62p 475.50p 480.50p 574090
06/11/2023 479.00p 480.00p 474.50p 475.50p 675187
03/11/2023 478.00p 479.50p 475.58p 479.00p 567343
02/11/2023 472.00p 478.00p 471.00p 478.00p 697216
01/11/2023 467.00p 470.59p 463.36p 468.50p 504156
31/10/2023 463.50p 465.50p 461.13p 465.00p 488761
30/10/2023 458.00p 464.00p 458.00p 461.50p 303978
27/10/2023 458.00p 462.00p 457.00p 457.00p 451095
26/10/2023 458.00p 462.50p 458.00p 460.00p 515652
25/10/2023 462.50p 466.00p 460.00p 463.00p 600864
24/10/2023 459.50p 465.00p 458.00p 463.50p 471550
23/10/2023 465.00p 465.00p 458.00p 459.00p 417435
20/10/2023 469.00p 470.50p 462.50p 463.00p 468487
19/10/2023 471.00p 473.00p 467.50p 471.00p 552173
18/10/2023 475.00p 477.50p 472.50p 473.00p 638004
17/10/2023 474.00p 477.50p 472.50p 476.00p 439336
16/10/2023 473.00p 475.50p 467.50p 472.50p 704151
13/10/2023 472.50p 475.50p 470.00p 470.00p 685632
12/10/2023 472.00p 475.00p 470.15p 473.50p 624268
11/10/2023 470.00p 472.00p 467.50p 468.50p 459479
10/10/2023 468.50p 472.00p 467.34p 472.00p 1359026
09/10/2023 463.00p 466.63p 462.50p 464.00p 790322
06/10/2023 460.50p 464.00p 458.77p 462.50p 810995
05/10/2023 463.50p 468.50p 459.00p 461.00p 627274
04/10/2023 461.50p 462.50p 459.00p 460.00p 1174737
03/10/2023 465.50p 469.22p 462.00p 464.00p 738866
02/10/2023 468.50p 469.50p 463.50p 465.00p 430007
29/09/2023 466.00p 471.00p 465.50p 465.50p 785661
28/09/2023 467.00p 468.00p 463.00p 466.50p 388104
27/09/2023 468.00p 469.00p 465.36p 467.50p 481852
26/09/2023 468.50p 472.00p 465.99p 467.00p 617810
25/09/2023 470.00p 471.50p 467.00p 470.00p 340332
22/09/2023 469.00p 471.50p 467.82p 471.00p 1148372
21/09/2023 470.00p 476.00p 469.50p 471.00p 635598
20/09/2023 473.00p 481.50p 473.00p 474.50p 829412
19/09/2023 476.50p 478.00p 472.00p 472.00p 702875
18/09/2023 478.00p 480.50p 474.70p 476.00p 595995
15/09/2023 482.50p 484.00p 479.00p 479.00p 1063818
14/09/2023 476.00p 482.00p 473.33p 482.00p 1490203
13/09/2023 472.00p 475.00p 471.50p 474.00p 751579
12/09/2023 472.50p 476.00p 471.50p 475.00p 815354
11/09/2023 472.00p 474.00p 470.50p 472.00p 523301
08/09/2023 472.00p 473.00p 468.48p 472.50p 509312
07/09/2023 469.00p 472.50p 468.50p 471.50p 561114
06/09/2023 472.00p 472.50p 467.50p 471.50p 424021
05/09/2023 468.00p 473.50p 468.00p 472.00p 414672
04/09/2023 471.50p 472.50p 468.50p 470.00p 604321
01/09/2023 469.00p 471.50p 466.50p 470.00p 643827
31/08/2023 471.00p 471.00p 465.00p 468.50p 817743
30/08/2023 472.00p 475.50p 470.00p 472.50p 489702
29/08/2023 470.00p 473.50p 469.00p 472.50p 584975
25/08/2023 466.00p 470.00p 463.50p 464.50p 464913
24/08/2023 468.00p 471.00p 465.50p 466.00p 734023
23/08/2023 464.00p 467.00p 462.26p 464.00p 364736
22/08/2023 460.50p 465.50p 460.00p 460.00p 397037
21/08/2023 456.50p 462.00p 456.50p 458.00p 499772
18/08/2023 461.50p 465.00p 455.50p 456.00p 555986
17/08/2023 464.00p 466.00p 461.00p 461.00p 721549
16/08/2023 473.50p 473.50p 464.50p 465.50p 675343
15/08/2023 472.50p 474.00p 466.98p 467.50p 555749
14/08/2023 472.00p 473.00p 469.45p 472.50p 560051
11/08/2023 474.50p 475.50p 469.50p 471.00p 535619
10/08/2023 477.00p 477.00p 471.50p 475.00p 713636
09/08/2023 472.50p 478.00p 471.50p 474.00p 480221
08/08/2023 474.00p 478.00p 469.50p 469.50p 664531
07/08/2023 477.00p 478.50p 472.38p 475.00p 878979
04/08/2023 475.00p 477.00p 472.00p 477.00p 489469
03/08/2023 473.50p 475.00p 470.14p 473.00p 623909
02/08/2023 476.00p 476.50p 469.50p 475.00p 680657
01/08/2023 479.00p 480.00p 476.50p 479.00p 384578
31/07/2023 476.00p 479.00p 472.50p 478.50p 480369
28/07/2023 478.00p 479.00p 474.50p 476.00p 381905
27/07/2023 474.00p 478.15p 471.00p 476.50p 723546
26/07/2023 471.00p 475.00p 469.50p 471.00p 445612
25/07/2023 470.00p 473.50p 467.50p 472.00p 2004752
24/07/2023 469.00p 473.00p 468.50p 470.00p 607506
21/07/2023 473.50p 477.50p 470.50p 471.50p 725823
20/07/2023 476.50p 478.50p 474.00p 475.50p 533287
19/07/2023 470.00p 479.00p 468.00p 479.00p 809661
18/07/2023 464.50p 467.50p 462.00p 464.50p 505995
17/07/2023 462.00p 465.50p 460.86p 463.50p 426509
14/07/2023 461.50p 466.00p 461.50p 463.50p 590351
13/07/2023 461.00p 465.00p 458.30p 461.50p 453682
12/07/2023 456.00p 464.00p 456.00p 464.00p 832247
11/07/2023 459.00p 460.50p 454.50p 456.00p 1021374
10/07/2023 459.50p 460.50p 456.47p 457.00p 651036
07/07/2023 458.00p 461.00p 458.00p 460.50p 484130
06/07/2023 468.00p 469.00p 458.00p 458.00p 464181
05/07/2023 467.00p 469.50p 461.50p 468.00p 551444
04/07/2023 469.00p 471.50p 467.88p 468.50p 282802
03/07/2023 469.00p 470.50p 466.00p 470.00p 514300
30/06/2023 465.00p 468.35p 465.00p 466.00p 448328
29/06/2023 467.00p 468.50p 464.00p 465.50p 539936
28/06/2023 462.50p 468.00p 460.50p 468.00p 628682
27/06/2023 460.00p 462.00p 458.07p 459.00p 540862
26/06/2023 459.00p 462.00p 455.00p 459.00p 618555
23/06/2023 460.00p 462.00p 457.86p 460.00p 504092
22/06/2023 459.50p 462.50p 455.50p 462.50p 449492
21/06/2023 467.00p 467.50p 460.00p 462.00p 421434
20/06/2023 467.00p 467.00p 461.00p 463.00p 441159
19/06/2023 466.00p 466.00p 461.82p 465.00p 324801
16/06/2023 464.50p 468.50p 464.05p 465.00p 3175686
15/06/2023 469.00p 469.00p 463.45p 463.50p 632926
14/06/2023 470.00p 470.00p 465.50p 467.50p 771855
13/06/2023 470.00p 474.05p 466.50p 470.50p 1362482
12/06/2023 464.50p 467.00p 460.50p 467.00p 625890
09/06/2023 463.00p 464.00p 459.00p 462.00p 365667
08/06/2023 463.00p 465.76p 459.54p 462.00p 275135
07/06/2023 467.50p 469.50p 462.00p 465.50p 580699
06/06/2023 466.00p 469.11p 463.00p 468.50p 423692
05/06/2023 465.00p 470.00p 465.00p 466.00p 772135
02/06/2023 457.50p 464.50p 456.50p 463.50p 457519
01/06/2023 452.00p 457.00p 451.00p 454.00p 335690
31/05/2023 463.50p 463.50p 455.50p 456.50p 675409
30/05/2023 466.50p 469.50p 459.50p 460.50p 972839
26/05/2023 459.00p 467.00p 457.48p 464.50p 438762
25/05/2023 459.50p 463.50p 456.50p 458.50p 855419
24/05/2023 464.50p 465.00p 455.00p 459.50p 505369
23/05/2023 467.50p 467.50p 463.00p 464.00p 972033
22/05/2023 468.50p 469.50p 463.80p 467.00p 523492
19/05/2023 466.00p 469.25p 463.50p 464.00p 1132762
18/05/2023 458.00p 464.00p 457.50p 463.50p 663379
17/05/2023 458.50p 459.00p 454.50p 456.00p 781591
16/05/2023 456.50p 458.50p 454.50p 458.50p 539157
15/05/2023 460.00p 460.00p 453.50p 454.50p 389855
12/05/2023 458.00p 459.50p 454.50p 455.50p 531720
11/05/2023 453.00p 457.00p 451.92p 455.00p 528038
10/05/2023 452.50p 455.00p 449.50p 452.00p 590233
09/05/2023 451.50p 455.50p 450.43p 451.00p 676485
05/05/2023 451.00p 453.50p 449.00p 453.00p 730888
04/05/2023 454.50p 454.50p 447.00p 450.00p 696782
03/05/2023 455.50p 457.00p 452.00p 455.00p 979978
02/05/2023 455.00p 460.00p 452.00p 452.00p 566076
28/04/2023 455.50p 455.50p 451.00p 453.00p 475444
27/04/2023 452.50p 455.50p 450.00p 453.00p 583845
26/04/2023 458.00p 459.50p 450.00p 453.00p 772870
25/04/2023 461.00p 461.00p 454.29p 458.00p 652477
24/04/2023 460.00p 462.50p 457.00p 459.00p 1094043
21/04/2023 458.50p 463.00p 458.36p 463.00p 666260
20/04/2023 457.00p 461.50p 456.50p 458.50p 665245
19/04/2023 458.50p 461.50p 455.00p 458.00p 609507
18/04/2023 464.00p 464.00p 457.00p 458.50p 755116
17/04/2023 464.00p 464.00p 458.50p 458.50p 1757388
14/04/2023 458.00p 463.00p 457.00p 461.00p 886940
13/04/2023 455.50p 461.00p 451.50p 455.00p 1456171
12/04/2023 460.00p 461.00p 454.50p 454.50p 1484333
11/04/2023 457.00p 459.50p 454.33p 458.50p 1281674
06/04/2023 452.50p 455.50p 450.50p 453.50p 1230162
05/04/2023 452.50p 455.00p 446.50p 448.00p 545565
04/04/2023 458.00p 461.50p 451.00p 451.00p 498760
03/04/2023 458.00p 461.50p 456.00p 456.50p 651187
31/03/2023 451.00p 456.50p 446.00p 456.50p 755040
30/03/2023 454.00p 455.00p 448.00p 449.00p 717011
29/03/2023 450.50p 451.44p 446.50p 448.00p 694365
28/03/2023 447.50p 451.50p 444.00p 444.50p 835257

*Close Price adjusted for both dividends and splits