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
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
27/03/2023 454.50p 454.50p 447.00p 448.50p 958883
24/03/2023 449.50p 450.50p 442.50p 449.00p 1111986
23/03/2023 453.00p 453.56p 446.00p 450.50p 747594
22/03/2023 449.00p 456.00p 446.50p 454.50p 895499
21/03/2023 445.00p 453.50p 443.00p 453.50p 941897
20/03/2023 441.00p 447.50p 432.50p 445.50p 628277
17/03/2023 447.00p 452.00p 442.00p 443.00p 1789162
16/03/2023 445.00p 447.50p 436.00p 447.50p 844613
15/03/2023 445.00p 449.50p 431.50p 438.50p 927559
14/03/2023 441.00p 448.50p 435.50p 448.00p 761796
13/03/2023 450.00p 453.77p 436.50p 440.00p 583702
10/03/2023 454.50p 456.38p 448.00p 451.50p 1017322
09/03/2023 468.00p 468.00p 455.00p 462.00p 471392
08/03/2023 463.50p 470.50p 463.00p 465.00p 502141
07/03/2023 473.00p 473.00p 465.50p 467.50p 659970
06/03/2023 468.00p 472.00p 465.00p 471.50p 519345
03/03/2023 464.00p 468.00p 460.08p 467.50p 2303772
02/03/2023 460.00p 462.50p 456.66p 461.50p 428615
01/03/2023 460.00p 465.50p 460.00p 464.00p 546452
28/02/2023 463.50p 465.50p 458.36p 461.50p 549525
27/02/2023 459.50p 465.50p 458.00p 464.50p 437223
24/02/2023 462.50p 465.50p 458.50p 460.50p 408706
23/02/2023 460.50p 464.94p 460.50p 461.50p 384214
22/02/2023 460.00p 462.40p 457.30p 459.00p 364475
21/02/2023 470.50p 472.39p 460.50p 460.50p 732732
20/02/2023 476.00p 476.00p 470.04p 471.00p 380986
17/02/2023 475.00p 475.00p 470.50p 471.00p 526630
16/02/2023 479.00p 481.00p 475.00p 475.00p 546127
15/02/2023 471.50p 477.00p 467.50p 476.50p 523431
14/02/2023 472.50p 473.50p 464.80p 468.50p 568877
13/02/2023 467.00p 471.69p 466.45p 471.00p 360326
10/02/2023 468.00p 471.50p 461.28p 466.50p 462127
09/02/2023 470.50p 474.00p 468.50p 470.00p 521095
08/02/2023 472.50p 474.00p 467.00p 468.50p 515067
07/02/2023 472.00p 474.50p 467.50p 470.50p 367493
06/02/2023 472.00p 472.50p 465.50p 470.00p 626020
03/02/2023 467.00p 476.00p 463.85p 476.00p 480410
02/02/2023 459.00p 469.00p 454.50p 469.00p 700186
01/02/2023 458.00p 458.00p 452.26p 452.50p 474570
31/01/2023 454.00p 456.00p 448.50p 453.50p 328468
30/01/2023 449.00p 455.19p 449.00p 451.50p 877107
27/01/2023 451.50p 454.00p 450.00p 452.50p 525339
26/01/2023 448.50p 455.00p 443.28p 454.00p 539844
25/01/2023 452.00p 455.00p 443.50p 446.00p 326989
24/01/2023 453.00p 453.17p 448.50p 452.50p 562762
23/01/2023 440.50p 449.50p 438.00p 449.50p 441584
20/01/2023 440.50p 443.26p 436.50p 440.00p 337387
19/01/2023 444.50p 445.00p 437.00p 437.00p 333888
18/01/2023 447.50p 451.00p 446.06p 447.00p 298583
17/01/2023 452.00p 453.50p 447.00p 449.00p 358775
16/01/2023 452.00p 454.50p 446.15p 452.50p 655884
13/01/2023 445.00p 449.00p 444.82p 449.00p 522044
12/01/2023 443.00p 447.00p 440.28p 446.00p 507577
11/01/2023 435.00p 442.50p 435.00p 441.00p 568593
10/01/2023 434.00p 440.00p 429.45p 434.00p 466417
09/01/2023 436.00p 437.50p 431.50p 433.50p 507883
06/01/2023 427.50p 435.50p 425.93p 435.50p 579708
05/01/2023 434.50p 434.50p 430.00p 430.00p 283652
04/01/2023 431.00p 433.50p 425.00p 433.50p 323310
03/01/2023 429.50p 435.00p 423.82p 429.50p 488809
30/12/2022 424.00p 427.00p 423.16p 426.00p 104317
29/12/2022 422.00p 426.00p 418.41p 426.00p 190916
28/12/2022 425.50p 426.50p 420.04p 423.00p 242488
23/12/2022 425.00p 429.50p 423.00p 423.50p 98742
22/12/2022 431.00p 432.50p 423.00p 426.00p 304638
21/12/2022 424.00p 427.00p 416.56p 426.00p 440168
20/12/2022 418.00p 420.60p 414.50p 418.00p 396682
19/12/2022 416.00p 423.60p 416.00p 419.50p 361421
16/12/2022 424.50p 424.50p 414.50p 414.50p 527121
15/12/2022 424.00p 427.00p 420.00p 424.00p 314223
14/12/2022 422.00p 428.57p 421.50p 428.00p 404166
13/12/2022 420.00p 430.50p 418.74p 425.50p 796616
12/12/2022 419.00p 424.07p 417.00p 419.50p 331651
09/12/2022 422.50p 424.00p 419.00p 421.00p 222412
08/12/2022 425.00p 428.50p 421.00p 421.50p 395364
07/12/2022 431.00p 434.50p 421.00p 421.00p 570241
06/12/2022 430.00p 435.50p 427.00p 427.00p 507397
05/12/2022 432.00p 446.00p 432.00p 434.50p 371576
02/12/2022 436.50p 445.00p 433.00p 433.00p 343943
01/12/2022 443.00p 445.25p 439.00p 439.50p 430697
30/11/2022 439.50p 441.00p 436.00p 437.50p 421713
29/11/2022 442.00p 443.50p 433.86p 435.00p 451628
28/11/2022 437.00p 441.50p 434.50p 437.00p 594037
25/11/2022 439.00p 441.00p 435.50p 441.00p 245859
24/11/2022 441.00p 443.00p 436.50p 438.00p 333362
23/11/2022 446.00p 450.49p 442.50p 443.50p 531174
22/11/2022 447.50p 447.50p 443.00p 445.50p 342151
21/11/2022 440.00p 450.00p 440.00p 444.00p 388904
18/11/2022 442.00p 446.50p 440.50p 440.50p 417352
17/11/2022 448.00p 449.73p 440.00p 441.00p 298774
16/11/2022 453.50p 456.00p 444.00p 445.00p 765695
15/11/2022 458.00p 458.00p 449.10p 450.50p 487587
14/11/2022 450.00p 457.50p 445.00p 452.50p 607594
11/11/2022 445.00p 458.87p 441.09p 452.00p 635025
10/11/2022 432.00p 450.00p 428.08p 450.00p 985903
09/11/2022 432.00p 436.66p 428.32p 431.50p 543988
08/11/2022 434.00p 437.09p 426.50p 431.50p 423623
07/11/2022 424.00p 435.59p 424.00p 431.50p 412467
04/11/2022 434.50p 434.50p 424.66p 427.50p 481190
03/11/2022 428.00p 428.78p 420.50p 425.00p 327259
02/11/2022 432.00p 432.60p 424.88p 428.00p 303771
01/11/2022 426.00p 434.00p 425.00p 428.50p 453798
31/10/2022 425.00p 425.00p 418.72p 422.50p 337801
28/10/2022 418.50p 424.00p 417.30p 423.50p 426719

*Close Price adjusted for both dividends and splits