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
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
27/10/2022 429.50p 429.57p 422.00p 426.50p 324609
26/10/2022 425.00p 430.50p 422.00p 426.00p 353961
25/10/2022 418.00p 431.08p 414.99p 426.00p 616185
24/10/2022 410.50p 422.00p 407.99p 419.50p 276855
21/10/2022 411.00p 417.50p 407.50p 412.00p 388895
20/10/2022 409.00p 419.50p 406.97p 414.00p 715572
19/10/2022 414.50p 422.50p 411.50p 411.50p 466165
18/10/2022 417.00p 421.00p 410.50p 413.00p 402676
17/10/2022 408.00p 412.32p 404.05p 407.50p 418510
14/10/2022 411.00p 415.50p 403.00p 404.00p 781416
13/10/2022 407.50p 412.50p 394.00p 401.00p 579634
12/10/2022 414.00p 417.34p 400.00p 406.00p 545451
11/10/2022 405.50p 417.37p 405.00p 407.00p 610425
10/10/2022 411.00p 422.25p 407.00p 413.50p 366667
07/10/2022 416.50p 424.84p 416.00p 417.50p 393028
06/10/2022 423.50p 425.50p 417.00p 424.00p 324421
05/10/2022 408.00p 421.50p 408.00p 415.50p 331946
04/10/2022 405.50p 421.00p 400.12p 416.50p 942705
03/10/2022 400.50p 404.38p 395.50p 395.50p 503168
30/09/2022 399.00p 410.00p 398.00p 408.50p 918548
29/09/2022 400.00p 411.00p 395.00p 397.50p 623492
28/09/2022 412.50p 412.50p 395.50p 410.00p 657368
27/09/2022 417.00p 423.46p 408.00p 410.00p 540017
26/09/2022 418.00p 423.05p 413.43p 420.50p 354324
23/09/2022 414.00p 419.00p 414.00p 415.00p 427478
22/09/2022 414.00p 422.50p 413.00p 413.00p 279803
21/09/2022 424.00p 424.50p 418.32p 424.00p 459582
20/09/2022 419.00p 427.74p 414.50p 417.00p 276705
19/09/2022 417.50p 425.38p 417.50p 417.50p 1095389
16/09/2022 417.50p 425.38p 417.50p 417.50p 920183
15/09/2022 429.00p 429.00p 420.00p 423.50p 381686
14/09/2022 425.00p 432.00p 422.00p 422.00p 523460
13/09/2022 437.00p 445.14p 428.50p 428.50p 562835
12/09/2022 435.00p 443.00p 434.00p 437.00p 635709
09/09/2022 425.00p 434.16p 425.00p 433.00p 821381
08/09/2022 421.00p 432.50p 421.00p 424.50p 507766
07/09/2022 425.00p 430.00p 421.47p 424.50p 500067
06/09/2022 424.50p 434.00p 421.00p 428.50p 742365
05/09/2022 431.00p 434.50p 424.50p 425.50p 402626
02/09/2022 430.50p 438.50p 430.50p 438.00p 2494946
01/09/2022 435.50p 437.97p 425.00p 425.00p 1042976
31/08/2022 448.50p 457.00p 439.00p 439.00p 565607
30/08/2022 453.00p 459.50p 448.50p 448.50p 240877
26/08/2022 460.00p 463.00p 456.00p 456.00p 247948
25/08/2022 449.00p 460.00p 449.00p 458.00p 381464
24/08/2022 451.00p 457.18p 446.00p 451.00p 309756
23/08/2022 461.00p 461.00p 451.00p 451.50p 417935
22/08/2022 466.00p 466.00p 457.50p 457.50p 1112130
19/08/2022 463.00p 469.50p 460.88p 467.00p 247046
18/08/2022 460.00p 466.00p 460.00p 464.00p 370145
17/08/2022 462.00p 471.50p 460.50p 460.50p 329063
16/08/2022 467.50p 471.50p 461.50p 464.50p 247723
15/08/2022 462.00p 466.21p 454.40p 463.00p 287911
12/08/2022 462.00p 462.00p 451.37p 454.00p 333951
11/08/2022 450.50p 460.00p 448.63p 457.50p 265916
10/08/2022 445.50p 454.50p 444.00p 452.00p 249066
09/08/2022 449.50p 453.50p 445.00p 445.00p 358559
08/08/2022 453.00p 460.00p 449.50p 450.00p 294489
05/08/2022 448.50p 460.00p 448.50p 452.50p 327601
04/08/2022 449.00p 457.50p 447.00p 451.50p 372153
03/08/2022 447.50p 457.00p 445.70p 450.00p 2903667
02/08/2022 446.50p 449.00p 439.56p 449.00p 207384
01/08/2022 449.50p 450.00p 439.06p 446.00p 312239
29/07/2022 442.00p 449.00p 438.88p 446.50p 155209
28/07/2022 439.00p 441.50p 434.50p 439.00p 196674
27/07/2022 436.00p 440.50p 433.05p 437.00p 127787
26/07/2022 440.50p 440.50p 432.54p 435.00p 162884
25/07/2022 437.50p 440.00p 434.18p 437.00p 122886
22/07/2022 435.00p 441.50p 434.88p 437.00p 291949
21/07/2022 431.50p 440.50p 428.17p 436.00p 181677
20/07/2022 428.00p 433.50p 425.41p 433.00p 399528
19/07/2022 426.00p 426.50p 419.67p 426.50p 154831
18/07/2022 421.00p 428.00p 420.50p 421.00p 219970
15/07/2022 418.00p 426.00p 410.79p 426.00p 80769
14/07/2022 409.50p 421.50p 407.00p 411.50p 114142
13/07/2022 412.00p 420.50p 410.09p 415.00p 177566
12/07/2022 420.50p 425.50p 416.94p 419.50p 299907
11/07/2022 418.00p 424.50p 414.05p 422.00p 162014
08/07/2022 418.50p 422.00p 412.00p 419.50p 69916
07/07/2022 417.50p 418.00p 411.50p 414.50p 186716
06/07/2022 413.00p 416.00p 404.78p 409.00p 104081
05/07/2022 415.00p 415.00p 400.50p 402.50p 258335
04/07/2022 412.00p 416.00p 407.36p 410.00p 188058
01/07/2022 396.50p 407.00p 396.50p 404.50p 225333
30/06/2022 409.00p 410.54p 395.21p 396.00p 367891
29/06/2022 412.00p 413.00p 403.50p 411.00p 119834
28/06/2022 418.00p 424.50p 411.07p 413.50p 232909
27/06/2022 412.00p 420.00p 402.50p 418.50p 186740
24/06/2022 407.00p 410.50p 402.00p 410.50p 134406
23/06/2022 404.00p 404.50p 400.24p 403.50p 164051
22/06/2022 397.50p 402.50p 394.37p 398.50p 187094
21/06/2022 392.00p 404.51p 392.00p 399.00p 206892
20/06/2022 392.50p 398.50p 392.50p 394.50p 221055
17/06/2022 397.50p 404.00p 386.00p 386.00p 440810
16/06/2022 412.00p 412.00p 396.00p 396.50p 210282

*Close Price adjusted for both dividends and splits