JPMorgan Multi-Asset Growth & Income (MATE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Multi-Asset Growth & Income

Date Open High Low Close* Volume
26/03/2024 102.00p 103.00p 103.00p 103.00p 0
25/03/2024 102.00p 103.00p 103.00p 103.00p 0
22/03/2024 102.00p 104.96p 101.20p 103.00p 30258
21/03/2024 102.00p 102.00p 100.04p 101.00p 18947
20/03/2024 102.00p 102.00p 101.00p 101.00p 41818
19/03/2024 102.00p 101.00p 99.50p 101.00p 169375
18/03/2024 102.00p 101.70p 99.71p 101.00p 126497
15/03/2024 102.00p 102.00p 99.70p 100.50p 18686
14/03/2024 102.00p 102.00p 99.00p 100.50p 49704
13/03/2024 99.00p 101.32p 99.00p 100.50p 137290
12/03/2024 99.00p 100.50p 99.66p 100.50p 35068
11/03/2024 99.00p 101.37p 98.50p 100.50p 174083
08/03/2024 98.00p 101.37p 98.00p 100.50p 18396
07/03/2024 99.00p 100.25p 97.89p 100.25p 67006
06/03/2024 97.00p 98.68p 97.87p 98.00p 49107
05/03/2024 97.00p 98.68p 97.00p 98.00p 145471
04/03/2024 97.00p 98.68p 97.71p 98.00p 125170
01/03/2024 97.00p 99.00p 97.00p 98.00p 81220
29/02/2024 97.00p 98.51p 97.68p 98.25p 55070
28/02/2024 97.00p 98.51p 97.00p 98.00p 68197
27/02/2024 97.00p 99.34p 97.00p 98.50p 55159
26/02/2024 97.00p 99.34p 97.00p 98.50p 37523
23/02/2024 98.00p 98.50p 97.00p 98.50p 88842
22/02/2024 98.00p 99.50p 96.00p 98.00p 142442
21/02/2024 97.00p 99.50p 98.00p 99.00p 62029
20/02/2024 97.00p 101.79p 97.00p 99.00p 111543
19/02/2024 98.00p 99.00p 97.00p 98.50p 109818
16/02/2024 100.00p 99.00p 98.23p 99.00p 18720
15/02/2024 100.00p 99.00p 98.23p 99.00p 28666
14/02/2024 100.00p 99.00p 98.22p 99.00p 47771
13/02/2024 100.00p 100.00p 98.00p 99.00p 167417
12/02/2024 100.00p 100.00p 98.21p 99.00p 78374
09/02/2024 100.00p 100.00p 97.29p 99.00p 81884
08/02/2024 97.00p 98.50p 97.28p 98.50p 1304
07/02/2024 97.00p 98.50p 97.00p 98.50p 55622
06/02/2024 100.00p 98.50p 97.25p 98.50p 41465
05/02/2024 100.00p 97.50p 96.67p 97.50p 208388
02/02/2024 100.00p 100.00p 95.00p 98.00p 256302
01/02/2024 99.50p 97.54p 95.63p 97.50p 55562
31/01/2024 99.50p 97.56p 95.69p 97.50p 46496
30/01/2024 99.50p 99.50p 95.60p 97.25p 34317
29/01/2024 95.00p 97.75p 95.15p 97.75p 82275
26/01/2024 95.00p 96.75p 94.25p 96.75p 113230
25/01/2024 95.00p 97.25p 95.15p 97.25p 59956
24/01/2024 95.00p 97.25p 95.00p 97.25p 157339
23/01/2024 95.00p 95.75p 95.00p 95.75p 182062
22/01/2024 95.00p 97.25p 94.55p 97.25p 139151
19/01/2024 95.00p 96.75p 94.50p 96.75p 45356
18/01/2024 95.00p 96.75p 94.05p 96.75p 624173
17/01/2024 95.00p 95.49p 94.55p 95.25p 86843
16/01/2024 95.00p 97.25p 95.49p 97.25p 500
15/01/2024 95.00p 96.00p 95.00p 96.00p 72419
12/01/2024 100.00p 100.00p 95.00p 97.50p 35212
11/01/2024 100.00p 97.50p 95.00p 97.50p 6437
10/01/2024 100.00p 97.50p 95.00p 97.50p 18055
09/01/2024 100.00p 97.50p 95.00p 97.50p 17314
08/01/2024 100.00p 97.50p 95.00p 97.50p 6329
05/01/2024 100.00p 97.50p 95.05p 97.50p 27885
04/01/2024 100.00p 100.00p 95.00p 97.50p 29491
03/01/2024 100.00p 98.00p 96.01p 98.00p 47634
02/01/2024 100.00p 98.00p 96.00p 98.00p 28066
29/12/2023 100.00p 97.00p 96.00p 97.00p 24335
28/12/2023 100.00p 98.00p 96.04p 98.00p 937
27/12/2023 100.00p 100.00p 96.00p 98.00p 89412
22/12/2023 96.00p 98.00p 96.20p 98.00p 10119
21/12/2023 96.00p 98.00p 96.20p 98.00p 19842
20/12/2023 96.00p 98.00p 96.20p 98.00p 42887
19/12/2023 96.00p 98.00p 96.00p 98.00p 11815
18/12/2023 96.00p 98.00p 94.58p 98.00p 23579
15/12/2023 94.50p 96.00p 94.50p 95.25p 70312
14/12/2023 95.00p 96.00p 93.68p 95.25p 29659
13/12/2023 95.00p 94.25p 93.58p 94.25p 11459
12/12/2023 95.00p 94.25p 93.58p 94.25p 37363
11/12/2023 95.00p 95.00p 93.39p 94.25p 8025
08/12/2023 93.00p 93.50p 93.10p 93.50p 35140
07/12/2023 93.00p 94.00p 93.00p 94.00p 245068
06/12/2023 93.00p 95.00p 93.00p 94.00p 36878
05/12/2023 94.00p 94.00p 93.05p 93.50p 36917
04/12/2023 94.00p 94.00p 92.10p 93.50p 103272
01/12/2023 94.00p 93.00p 92.10p 93.00p 3905
30/11/2023 94.00p 93.00p 92.10p 93.00p 19403
29/11/2023 94.00p 93.00p 92.10p 93.00p 309647
28/11/2023 94.00p 93.00p 92.10p 93.00p 13961
27/11/2023 94.00p 93.00p 92.00p 93.00p 49290
24/11/2023 94.00p 94.00p 92.10p 93.00p 20435
23/11/2023 94.00p 94.00p 92.10p 93.00p 26607
22/11/2023 94.00p 94.00p 92.50p 93.00p 29718
21/11/2023 94.00p 94.00p 92.10p 93.00p 51255
20/11/2023 93.00p 93.00p 92.10p 93.00p 50063
17/11/2023 93.00p 93.00p 91.78p 93.00p 12108
16/11/2023 93.00p 93.50p 90.33p 92.50p 16911
15/11/2023 93.00p 93.00p 90.00p 91.50p 113032
14/11/2023 89.00p 91.50p 89.44p 91.50p 10996
13/11/2023 89.00p 91.00p 89.44p 91.00p 56233
10/11/2023 89.00p 91.00p 89.44p 91.00p 31648
09/11/2023 89.00p 90.84p 88.60p 90.00p 98838
08/11/2023 90.00p 93.00p 88.67p 90.25p 76468
07/11/2023 92.00p 90.75p 88.55p 90.75p 100314
06/11/2023 92.00p 90.24p 88.50p 89.75p 137462
03/11/2023 92.00p 90.75p 88.10p 90.75p 31284
02/11/2023 92.00p 90.50p 87.55p 90.50p 11848
01/11/2023 92.00p 90.00p 87.05p 90.00p 4709
31/10/2023 92.00p 89.50p 89.02p 89.50p 554
30/10/2023 92.00p 89.65p 86.75p 89.50p 99003
27/10/2023 92.00p 90.00p 88.01p 90.00p 29164
26/10/2023 92.00p 90.00p 88.01p 90.00p 12452
25/10/2023 92.00p 92.00p 88.01p 90.00p 4661
24/10/2023 89.00p 90.00p 88.01p 90.00p 17280
23/10/2023 89.00p 90.00p 89.94p 90.00p 20
20/10/2023 89.00p 90.25p 88.00p 90.25p 238915
19/10/2023 89.00p 90.50p 89.16p 90.50p 7160
18/10/2023 89.00p 90.50p 89.16p 90.50p 3432
17/10/2023 89.00p 90.50p 89.15p 90.50p 13134
16/10/2023 89.00p 90.50p 89.15p 90.50p 4719
13/10/2023 89.00p 90.50p 89.00p 90.50p 38250
12/10/2023 89.00p 89.50p 88.59p 89.50p 21726
11/10/2023 90.00p 90.00p 87.00p 89.25p 102130
10/10/2023 87.50p 89.00p 88.04p 89.00p 11360
09/10/2023 87.50p 88.05p 87.00p 87.75p 311698
06/10/2023 87.50p 88.75p 87.55p 88.75p 36939
05/10/2023 87.50p 88.75p 88.05p 88.75p 1419
04/10/2023 87.50p 89.00p 86.87p 88.75p 133578
03/10/2023 88.00p 90.00p 86.00p 88.00p 130014
02/10/2023 90.00p 90.50p 88.60p 90.50p 10451
29/09/2023 90.00p 91.75p 89.70p 91.75p 35103
28/09/2023 90.00p 90.00p 89.22p 90.00p 6947
27/09/2023 90.00p 91.75p 89.64p 91.75p 46774
26/09/2023 92.50p 92.00p 90.12p 92.00p 23124
25/09/2023 92.50p 92.28p 91.06p 92.25p 18228
22/09/2023 92.50p 92.50p 92.31p 92.50p 1556
21/09/2023 92.50p 93.89p 92.00p 93.00p 236183
20/09/2023 92.50p 93.25p 93.00p 93.25p 18462
19/09/2023 92.50p 93.25p 92.55p 93.25p 27665
18/09/2023 92.50p 93.00p 92.50p 92.75p 109662
15/09/2023 91.50p 93.25p 91.50p 93.25p 25027
14/09/2023 93.00p 93.00p 92.02p 93.00p 14187
13/09/2023 91.00p 92.50p 91.00p 92.25p 158377
12/09/2023 91.50p 91.75p 91.00p 91.75p 99609
11/09/2023 91.50p 91.75p 91.04p 91.75p 44786
08/09/2023 91.50p 91.75p 91.23p 91.75p 32292
07/09/2023 91.50p 92.50p 91.07p 91.50p 26215
06/09/2023 91.00p 91.75p 91.00p 91.75p 327577
05/09/2023 91.00p 91.75p 91.00p 91.75p 25413
04/09/2023 92.50p 92.50p 91.03p 91.75p 23773
01/09/2023 92.50p 91.75p 90.52p 91.75p 13989
31/08/2023 92.50p 92.50p 90.50p 91.50p 20769
30/08/2023 92.50p 91.50p 91.35p 91.50p 5810
29/08/2023 92.50p 92.50p 90.00p 91.50p 263993
25/08/2023 92.50p 91.25p 91.07p 91.25p 2172
24/08/2023 92.50p 92.50p 89.50p 91.00p 14121
23/08/2023 90.00p 91.00p 89.50p 91.00p 23761
22/08/2023 90.00p 91.07p 90.00p 91.00p 42261
21/08/2023 90.50p 91.75p 90.25p 90.25p 84584
18/08/2023 94.00p 92.75p 91.50p 92.75p 52126
17/08/2023 94.00p 92.75p 91.75p 92.75p 19487
16/08/2023 94.00p 92.75p 91.00p 92.75p 130277
15/08/2023 94.00p 92.75p 91.60p 92.75p 30487
14/08/2023 94.00p 92.75p 91.56p 92.75p 23057
11/08/2023 94.00p 94.00p 92.00p 93.00p 56219
10/08/2023 92.00p 93.00p 92.00p 93.00p 29585
09/08/2023 92.00p 93.00p 92.00p 93.00p 26077
08/08/2023 92.00p 94.00p 91.84p 93.00p 66081
07/08/2023 92.00p 92.55p 92.05p 92.50p 28358
04/08/2023 92.00p 93.00p 92.05p 93.00p 19301
03/08/2023 92.00p 93.00p 92.05p 93.00p 16643
02/08/2023 92.00p 93.00p 92.05p 93.00p 48527
01/08/2023 92.00p 93.00p 92.05p 93.00p 2903
31/07/2023 92.00p 93.00p 89.00p 93.00p 157083
28/07/2023 92.00p 93.00p 91.00p 93.00p 175529
27/07/2023 92.00p 92.50p 91.00p 92.50p 103683
26/07/2023 92.00p 92.50p 91.07p 92.50p 10413
25/07/2023 92.00p 94.00p 90.05p 92.50p 28074
24/07/2023 87.00p 91.00p 90.03p 91.00p 56447
21/07/2023 87.00p 90.25p 88.50p 90.25p 225854
20/07/2023 87.00p 90.25p 88.50p 90.25p 15532
19/07/2023 87.00p 90.25p 88.50p 90.25p 37080
18/07/2023 87.00p 92.00p 87.10p 88.50p 11433
17/07/2023 87.00p 89.50p 87.00p 89.50p 10400
14/07/2023 87.00p 89.50p 87.00p 89.50p 23168
13/07/2023 87.00p 92.00p 87.00p 89.50p 122936
12/07/2023 88.00p 91.00p 86.00p 90.00p 24548
11/07/2023 88.00p 89.59p 85.92p 86.50p 155164
10/07/2023 89.00p 90.50p 87.60p 90.50p 33542
07/07/2023 89.00p 90.50p 87.65p 90.50p 18792
06/07/2023 89.00p 90.50p 88.50p 90.50p 75475
05/07/2023 89.00p 91.50p 89.05p 91.50p 5037
04/07/2023 89.00p 91.50p 88.00p 91.50p 14143
03/07/2023 89.00p 91.25p 91.00p 91.00p 0
30/06/2023 89.00p 91.25p 89.00p 91.25p 3246
29/06/2023 91.00p 91.25p 89.00p 91.25p 60154
28/06/2023 91.00p 91.75p 89.10p 91.75p 170849
27/06/2023 91.00p 91.50p 89.00p 91.50p 70841
26/06/2023 91.00p 92.00p 89.50p 92.00p 7740
23/06/2023 91.00p 92.25p 89.60p 92.25p 1089
22/06/2023 91.00p 92.25p 90.00p 92.25p 92333
21/06/2023 91.00p 92.25p 90.01p 92.25p 33417
20/06/2023 91.00p 93.50p 91.05p 93.50p 2000
19/06/2023 91.00p 93.50p 91.05p 93.50p 1630
16/06/2023 91.00p 93.50p 90.55p 93.50p 9983
15/06/2023 91.00p 96.00p 90.00p 93.00p 138777

*Close Price adjusted for both dividends and splits