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
14/06/2023 92.00p 93.50p 91.06p 93.50p 45544
13/06/2023 92.00p 93.50p 91.06p 93.50p 4260
12/06/2023 92.00p 93.50p 91.06p 93.50p 22220
09/06/2023 92.00p 93.50p 91.55p 93.50p 5356
08/06/2023 92.00p 93.00p 90.56p 93.00p 13458
07/06/2023 92.00p 93.95p 90.10p 92.00p 82822
06/06/2023 92.00p 92.85p 89.50p 91.50p 139982
05/06/2023 91.50p 93.00p 90.56p 93.00p 22037
02/06/2023 91.50p 93.00p 92.90p 93.00p 5452
01/06/2023 91.50p 91.00p 90.51p 90.75p 1140
31/05/2023 91.50p 93.00p 90.60p 91.25p 19974
30/05/2023 91.50p 91.83p 90.50p 91.25p 34467
26/05/2023 91.50p 93.43p 91.06p 93.00p 77384
25/05/2023 91.50p 93.50p 93.45p 93.50p 4000
24/05/2023 91.50p 94.50p 93.50p 93.50p 0
23/05/2023 91.50p 94.50p 91.50p 94.50p 45309
22/05/2023 92.00p 94.40p 91.75p 91.75p 65405
19/05/2023 90.50p 94.50p 94.49p 94.50p 84
18/05/2023 90.50p 97.00p 92.00p 94.50p 3576
17/05/2023 90.50p 94.50p 92.05p 94.50p 6602
16/05/2023 90.50p 94.50p 92.05p 94.50p 12000
15/05/2023 90.50p 94.50p 92.05p 94.50p 8924
12/05/2023 90.50p 94.53p 92.00p 94.50p 63399
11/05/2023 90.50p 94.59p 91.00p 94.50p 45944
10/05/2023 90.50p 94.50p 92.20p 94.50p 84289
09/05/2023 90.50p 97.00p 92.00p 94.50p 38560
05/05/2023 90.50p 95.50p 90.50p 94.50p 116180
04/05/2023 91.00p 92.53p 90.06p 91.00p 23860
03/05/2023 91.00p 92.55p 90.28p 92.50p 3154
02/05/2023 91.00p 93.63p 91.00p 93.50p 62913
28/04/2023 91.00p 93.50p 91.00p 93.50p 19501
27/04/2023 93.50p 93.67p 91.06p 93.50p 8239
26/04/2023 93.50p 93.50p 91.00p 93.50p 42990
25/04/2023 93.50p 96.50p 92.00p 94.00p 22739
24/04/2023 93.50p 94.50p 92.50p 94.50p 39589
21/04/2023 93.50p 93.50p 92.50p 93.50p 7528
20/04/2023 93.50p 94.50p 93.03p 93.50p 46422
19/04/2023 93.50p 93.75p 93.00p 93.75p 33315
18/04/2023 93.50p 93.50p 93.00p 93.50p 148846
17/04/2023 93.50p 94.00p 93.00p 94.00p 5298
14/04/2023 93.50p 97.00p 92.00p 95.00p 27386
13/04/2023 92.50p 96.50p 92.00p 94.25p 36290
12/04/2023 94.50p 95.17p 92.00p 94.75p 227771
11/04/2023 94.50p 95.75p 94.50p 95.75p 53917
06/04/2023 94.50p 95.75p 94.50p 95.75p 48420
05/04/2023 94.50p 94.75p 93.54p 94.75p 23166
04/04/2023 92.50p 94.00p 93.00p 94.00p 12632
03/04/2023 92.50p 94.00p 91.50p 94.00p 67275
31/03/2023 92.50p 93.50p 91.50p 93.50p 80904
30/03/2023 92.50p 93.50p 92.03p 93.50p 43115
29/03/2023 92.50p 93.44p 92.00p 93.25p 49486
28/03/2023 93.00p 96.00p 92.50p 94.25p 41229
27/03/2023 93.00p 94.25p 92.50p 94.25p 29653
24/03/2023 95.00p 96.00p 92.50p 94.50p 223959
23/03/2023 95.00p 95.00p 92.76p 94.00p 25156
22/03/2023 93.00p 93.50p 91.00p 93.00p 107482
21/03/2023 91.00p 92.00p 90.13p 92.00p 16350
20/03/2023 91.00p 91.19p 89.04p 91.00p 93242
17/03/2023 91.00p 92.50p 91.91p 92.50p 27146
16/03/2023 91.00p 92.00p 90.50p 92.00p 121472
15/03/2023 92.00p 92.63p 90.50p 90.75p 70143
14/03/2023 92.00p 92.25p 91.07p 92.25p 30909
13/03/2023 92.00p 92.75p 91.04p 92.75p 37737
10/03/2023 92.00p 92.75p 92.00p 92.00p 20333
09/03/2023 93.00p 93.10p 92.00p 92.00p 61381
08/03/2023 94.00p 95.00p 93.08p 95.00p 4866
07/03/2023 94.00p 95.00p 93.00p 95.00p 54727
06/03/2023 94.00p 95.00p 93.00p 95.00p 31774
03/03/2023 94.00p 95.00p 93.00p 95.00p 7045
02/03/2023 94.00p 95.25p 93.37p 95.25p 32753
01/03/2023 94.00p 95.50p 93.50p 95.50p 53521
28/02/2023 94.00p 96.25p 94.00p 96.25p 46329
27/02/2023 94.00p 95.75p 94.07p 95.75p 12978
24/02/2023 94.00p 94.56p 94.00p 94.50p 60760
23/02/2023 95.00p 96.00p 94.56p 96.00p 23000
22/02/2023 95.00p 96.14p 95.00p 95.25p 12810
21/02/2023 96.00p 96.50p 95.03p 96.50p 8019
20/02/2023 96.00p 96.50p 94.13p 96.50p 64600
17/02/2023 96.50p 98.00p 96.00p 97.00p 95749
16/02/2023 96.50p 98.00p 95.00p 97.00p 72884
15/02/2023 94.00p 95.75p 95.03p 95.75p 11638
14/02/2023 94.00p 95.50p 94.54p 95.50p 20154
13/02/2023 94.00p 95.50p 94.54p 95.50p 69531
10/02/2023 94.00p 95.50p 94.54p 95.50p 11582
09/02/2023 94.00p 95.50p 93.00p 95.50p 176579
08/02/2023 94.50p 97.00p 93.37p 95.25p 127877
07/02/2023 96.50p 96.00p 94.70p 96.00p 106932
06/02/2023 96.50p 96.00p 94.00p 96.00p 98802
03/02/2023 96.50p 96.50p 94.03p 95.50p 76316
02/02/2023 93.50p 94.50p 92.55p 94.50p 17392
01/02/2023 93.50p 93.50p 92.50p 92.50p 102944
31/01/2023 93.50p 96.50p 93.50p 94.25p 84260
30/01/2023 96.50p 96.50p 92.50p 94.75p 324983
27/01/2023 94.00p 94.50p 92.97p 94.50p 25987
26/01/2023 94.00p 94.75p 93.02p 94.75p 17122
25/01/2023 94.00p 95.00p 92.50p 94.75p 196113
24/01/2023 93.00p 94.21p 93.00p 93.25p 13344
23/01/2023 96.00p 96.00p 93.60p 94.75p 68975
20/01/2023 96.00p 94.94p 93.62p 94.75p 9577
19/01/2023 96.00p 94.94p 94.00p 94.75p 33755
18/01/2023 96.00p 96.00p 94.23p 95.00p 36940
17/01/2023 94.00p 95.00p 93.64p 95.00p 39429
16/01/2023 96.00p 96.00p 93.47p 95.00p 33673
13/01/2023 96.50p 96.50p 93.00p 94.75p 11885
12/01/2023 92.00p 94.50p 93.00p 94.50p 53101
11/01/2023 92.00p 94.50p 93.64p 94.50p 2575
10/01/2023 92.00p 94.00p 92.00p 94.00p 22866
09/01/2023 93.50p 97.00p 94.00p 94.50p 106369
06/01/2023 93.50p 94.50p 92.00p 94.50p 84998
05/01/2023 93.50p 94.50p 92.00p 94.50p 65511
04/01/2023 93.50p 94.75p 93.83p 94.75p 25357
03/01/2023 93.50p 94.50p 91.50p 94.50p 73542
30/12/2022 93.50p 94.75p 94.64p 94.75p 15
29/12/2022 93.50p 97.00p 95.00p 95.00p 3
28/12/2022 93.50p 94.75p 92.58p 94.75p 12377
23/12/2022 93.50p 94.75p 93.00p 94.75p 15145
22/12/2022 93.50p 94.75p 92.95p 94.75p 39839
21/12/2022 94.50p 95.25p 93.50p 95.25p 76051
20/12/2022 94.50p 95.25p 93.85p 95.25p 1902
19/12/2022 94.50p 95.37p 93.85p 95.25p 37772
16/12/2022 94.50p 95.37p 93.85p 95.25p 12604
15/12/2022 94.50p 97.00p 93.85p 95.25p 43887
14/12/2022 94.50p 95.50p 93.15p 95.50p 13526
13/12/2022 93.50p 93.81p 92.00p 93.75p 51807
12/12/2022 93.50p 94.50p 94.27p 94.50p 26946
09/12/2022 93.50p 94.50p 93.30p 94.50p 43772
08/12/2022 93.50p 94.50p 94.45p 94.50p 1569
07/12/2022 93.50p 94.50p 93.30p 94.50p 26812
06/12/2022 93.50p 94.86p 92.50p 94.50p 64699
05/12/2022 95.00p 95.00p 93.20p 94.50p 49228
02/12/2022 95.00p 95.00p 92.47p 94.00p 38157
01/12/2022 92.50p 94.00p 92.00p 93.50p 32660
30/11/2022 92.50p 93.50p 93.45p 93.50p 12271
29/11/2022 92.50p 93.50p 91.20p 93.50p 29023
28/11/2022 92.50p 93.77p 91.00p 93.00p 54768
25/11/2022 93.00p 93.79p 93.75p 93.75p 3255
24/11/2022 93.00p 94.06p 91.50p 93.75p 44283
23/11/2022 94.00p 94.06p 93.10p 94.00p 11529
22/11/2022 94.00p 94.09p 93.10p 94.00p 47100
21/11/2022 94.00p 94.09p 94.00p 94.00p 5811
18/11/2022 94.00p 94.02p 93.10p 94.00p 77332
17/11/2022 94.00p 94.05p 93.10p 94.00p 4117
16/11/2022 94.00p 94.09p 93.05p 94.00p 48921
15/11/2022 94.00p 94.00p 92.17p 94.00p 37492
14/11/2022 93.00p 96.00p 90.17p 92.50p 24019
11/11/2022 89.00p 92.85p 90.15p 91.50p 47712
10/11/2022 89.00p 91.50p 89.00p 91.50p 18373
09/11/2022 89.00p 91.00p 89.00p 91.00p 8178
08/11/2022 89.00p 91.00p 89.41p 91.00p 96483
07/11/2022 89.00p 91.00p 89.00p 91.00p 25578
04/11/2022 89.00p 93.00p 89.00p 91.00p 20205
03/11/2022 89.00p 90.50p 88.00p 90.50p 45690
02/11/2022 89.00p 91.00p 89.00p 91.00p 36854
01/11/2022 88.00p 91.00p 89.00p 91.00p 34059
31/10/2022 88.00p 91.00p 88.00p 89.50p 10925
28/10/2022 88.00p 90.50p 88.00p 90.50p 6772
27/10/2022 88.00p 90.50p 88.00p 90.50p 1894
26/10/2022 88.00p 90.50p 88.00p 90.50p 1050
25/10/2022 88.00p 90.50p 88.00p 90.50p 32788
24/10/2022 88.00p 90.50p 88.00p 90.50p 13622
21/10/2022 89.00p 93.00p 88.25p 90.50p 26284
20/10/2022 88.50p 90.75p 88.50p 90.75p 7754
19/10/2022 88.50p 90.84p 88.50p 90.75p 28303
18/10/2022 88.50p 93.00p 87.25p 90.75p 89862
17/10/2022 88.00p 90.75p 90.55p 90.75p 1300
14/10/2022 88.00p 91.00p 86.50p 88.75p 5028
13/10/2022 88.00p 88.58p 86.00p 88.50p 6863
12/10/2022 88.00p 90.60p 88.00p 88.50p 6872
11/10/2022 90.00p 91.17p 88.00p 90.50p 27962
10/10/2022 90.00p 93.00p 90.00p 91.50p 76769
07/10/2022 90.00p 91.68p 90.00p 91.50p 26546
06/10/2022 91.00p 91.94p 90.00p 91.75p 106613
05/10/2022 91.00p 93.00p 89.31p 91.50p 40929
04/10/2022 88.00p 89.25p 86.49p 89.25p 9082
03/10/2022 88.00p 89.00p 85.30p 88.00p 115936
30/09/2022 88.00p 93.00p 87.65p 90.50p 48041
29/09/2022 94.00p 90.00p 88.00p 90.00p 10398
28/09/2022 94.00p 94.50p 89.06p 91.00p 116500
27/09/2022 94.00p 93.00p 91.25p 93.00p 6776
26/09/2022 94.00p 93.00p 91.02p 93.00p 28168
23/09/2022 94.00p 93.00p 91.00p 93.00p 40069
22/09/2022 94.00p 97.00p 93.44p 94.50p 17989
21/09/2022 94.00p 96.00p 94.20p 96.00p 58572
20/09/2022 94.00p 96.30p 93.00p 96.00p 206114
16/09/2022 94.00p 95.50p 94.00p 95.50p 24553
15/09/2022 93.50p 98.00p 94.00p 96.00p 13438
14/09/2022 93.50p 95.50p 93.30p 95.50p 6272
13/09/2022 93.50p 96.00p 94.24p 96.00p 16231
12/09/2022 93.50p 95.00p 94.10p 95.00p 12197
09/09/2022 93.50p 95.50p 93.30p 95.50p 7619
08/09/2022 93.50p 98.00p 93.30p 95.50p 45893
07/09/2022 93.50p 95.50p 94.44p 95.50p 31273
06/09/2022 93.50p 95.50p 93.00p 95.50p 15293
05/09/2022 93.50p 95.50p 92.50p 95.50p 72401
02/09/2022 95.00p 96.00p 93.00p 96.00p 220819
01/09/2022 95.00p 95.50p 93.30p 95.50p 21786
31/08/2022 95.00p 96.00p 94.04p 96.00p 1801
30/08/2022 95.00p 96.50p 96.20p 96.50p 10000
26/08/2022 95.00p 95.75p 95.00p 95.75p 25008
25/08/2022 97.00p 98.00p 95.00p 96.50p 63749

*Close Price adjusted for both dividends and splits