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
24/08/2022 97.00p 97.00p 95.00p 97.00p 20560
23/08/2022 97.00p 96.60p 95.00p 96.50p 7091
22/08/2022 97.00p 97.00p 95.18p 97.00p 81969
19/08/2022 97.00p 96.25p 95.15p 96.25p 13905
18/08/2022 97.00p 96.50p 95.18p 96.50p 27340
17/08/2022 97.00p 97.15p 96.00p 96.25p 77276
16/08/2022 95.00p 97.50p 96.59p 97.50p 12885
15/08/2022 95.00p 96.50p 95.00p 96.50p 37886
12/08/2022 95.00p 96.75p 94.50p 96.75p 38938
11/08/2022 95.00p 96.00p 94.75p 96.00p 50764
10/08/2022 95.00p 98.00p 93.75p 94.50p 163522
09/08/2022 96.00p 96.00p 95.00p 95.50p 75211
08/08/2022 95.00p 96.83p 95.00p 96.50p 216882
05/08/2022 94.00p 96.25p 94.00p 96.25p 28655
04/08/2022 94.00p 96.00p 94.00p 96.00p 20204
03/08/2022 94.00p 96.00p 93.37p 96.00p 43682
02/08/2022 94.00p 96.00p 94.00p 96.00p 28256
01/08/2022 94.00p 96.00p 94.00p 96.00p 11363
29/07/2022 94.00p 96.00p 93.00p 96.00p 26174
28/07/2022 94.00p 95.50p 93.00p 95.50p 59374
27/07/2022 94.00p 96.00p 95.00p 96.00p 4203
26/07/2022 94.00p 96.00p 94.20p 96.00p 65
25/07/2022 94.00p 96.00p 94.20p 96.00p 1566
22/07/2022 94.00p 96.00p 93.38p 96.00p 53792
21/07/2022 94.00p 96.00p 94.00p 96.00p 14021
20/07/2022 94.00p 96.00p 94.00p 96.00p 35272
19/07/2022 94.00p 96.00p 94.20p 96.00p 2056
18/07/2022 94.00p 96.00p 94.20p 96.00p 1071
15/07/2022 94.00p 96.00p 94.00p 96.00p 9874
14/07/2022 93.00p 96.00p 94.00p 96.00p 69430
13/07/2022 93.00p 96.00p 94.28p 96.00p 52114
12/07/2022 93.00p 96.00p 94.20p 96.00p 9759
11/07/2022 93.00p 96.00p 94.24p 96.00p 24403
08/07/2022 93.00p 96.50p 95.18p 96.50p 321
07/07/2022 93.00p 96.50p 95.19p 96.50p 26013
06/07/2022 93.00p 95.75p 93.73p 95.75p 14131
05/07/2022 93.00p 95.50p 92.50p 95.50p 35635
04/07/2022 93.00p 97.00p 92.50p 95.75p 189383
01/07/2022 93.00p 95.45p 91.25p 93.50p 6028
30/06/2022 93.00p 95.84p 91.07p 94.00p 36919
29/06/2022 95.50p 96.25p 94.05p 96.25p 40759
28/06/2022 94.00p 98.00p 92.00p 95.50p 232935
27/06/2022 94.00p 94.50p 92.00p 94.50p 33197
24/06/2022 94.00p 93.62p 92.00p 93.50p 21324
23/06/2022 94.00p 94.80p 92.00p 94.50p 54876
22/06/2022 94.00p 95.20p 94.00p 95.00p 26279
21/06/2022 96.00p 96.44p 94.69p 95.50p 6665
20/06/2022 96.00p 96.00p 94.00p 95.00p 38553
17/06/2022 96.00p 97.10p 96.00p 97.00p 38335
16/06/2022 97.00p 98.50p 95.00p 98.50p 90813
15/06/2022 97.00p 99.00p 97.00p 99.00p 40085
14/06/2022 97.00p 98.50p 96.60p 98.50p 15270
13/06/2022 97.00p 101.00p 96.60p 98.50p 16901
10/06/2022 97.00p 99.50p 96.62p 99.50p 20725
09/06/2022 103.00p 100.50p 98.00p 100.50p 50130
08/06/2022 103.00p 100.50p 98.04p 100.50p 46970
07/06/2022 103.00p 103.00p 99.00p 100.50p 179839
06/06/2022 103.00p 101.50p 100.36p 101.50p 71705
01/06/2022 103.00p 101.50p 100.31p 101.50p 53012
31/05/2022 103.00p 104.00p 101.71p 102.00p 3426
30/05/2022 103.00p 102.00p 100.95p 102.00p 47569
27/05/2022 103.00p 103.00p 99.61p 102.00p 377291
26/05/2022 103.00p 101.50p 100.00p 100.00p 0
25/05/2022 103.00p 101.72p 99.60p 101.50p 7928
24/05/2022 103.00p 103.00p 99.60p 101.50p 7715
23/05/2022 98.00p 101.50p 99.63p 101.50p 48892
20/05/2022 98.00p 101.55p 98.51p 100.50p 9357
19/05/2022 98.00p 99.92p 97.51p 99.50p 18609
18/05/2022 98.00p 102.00p 96.50p 99.00p 164735
17/05/2022 99.50p 103.00p 99.25p 99.25p 195273
16/05/2022 101.00p 102.47p 99.77p 101.50p 118374
13/05/2022 101.00p 102.50p 101.60p 102.50p 60400
12/05/2022 101.00p 102.45p 99.95p 101.50p 63988
11/05/2022 101.00p 102.77p 100.73p 102.00p 29296
10/05/2022 101.00p 103.09p 99.00p 101.50p 176328
09/05/2022 101.00p 102.80p 100.56p 102.50p 26530
06/05/2022 101.00p 102.82p 99.51p 102.00p 36505
05/05/2022 101.00p 103.12p 101.26p 103.00p 60691
04/05/2022 101.00p 104.10p 101.00p 102.50p 112175
03/05/2022 101.00p 103.19p 101.18p 102.50p 5713
29/04/2022 101.00p 103.20p 101.18p 102.50p 15455
28/04/2022 101.00p 102.00p 101.00p 102.00p 9872
27/04/2022 101.00p 103.25p 101.00p 102.50p 428830
26/04/2022 101.00p 101.50p 99.25p 101.50p 7716
25/04/2022 101.00p 104.00p 99.10p 101.50p 24323
22/04/2022 101.00p 103.00p 101.00p 101.50p 44643
21/04/2022 102.00p 103.01p 102.00p 103.00p 5814
20/04/2022 102.00p 103.04p 102.32p 103.00p 33288
19/04/2022 102.00p 103.04p 102.00p 103.00p 44039
15/04/2022 102.00p 103.04p 102.00p 103.00p 184469
14/04/2022 102.00p 103.04p 102.00p 103.00p 146469
13/04/2022 102.00p 103.18p 100.00p 102.00p 136645
12/04/2022 102.00p 103.18p 101.50p 103.00p 122485
11/04/2022 102.00p 103.04p 101.00p 103.00p 38022
08/04/2022 100.00p 103.50p 102.00p 103.50p 22231
07/04/2022 100.00p 103.00p 100.00p 103.00p 28874
06/04/2022 101.00p 102.04p 99.01p 100.50p 140384
05/04/2022 101.00p 102.18p 98.00p 102.00p 166826
04/04/2022 101.00p 102.16p 99.50p 102.00p 100439
01/04/2022 103.00p 103.00p 102.00p 102.50p 42301
31/03/2022 103.00p 102.50p 102.01p 102.50p 22234
30/03/2022 103.00p 103.50p 102.79p 103.50p 100273
29/03/2022 104.00p 104.00p 101.00p 104.00p 108656
28/03/2022 103.00p 104.00p 102.00p 103.25p 58887
25/03/2022 102.00p 103.00p 102.00p 102.50p 42170
24/03/2022 102.00p 102.50p 101.50p 102.50p 66314
23/03/2022 102.00p 102.50p 102.12p 102.50p 1764
22/03/2022 102.00p 102.50p 102.13p 102.50p 31370
21/03/2022 102.00p 102.50p 102.00p 102.50p 47174
18/03/2022 102.00p 102.50p 101.19p 102.50p 42306
17/03/2022 99.60p 102.00p 101.00p 102.00p 477346
16/03/2022 99.60p 101.75p 100.72p 101.75p 11672
15/03/2022 99.60p 102.50p 98.00p 101.10p 34492
14/03/2022 101.00p 101.75p 100.50p 101.75p 65431
11/03/2022 101.00p 101.75p 100.40p 101.75p 6015
10/03/2022 101.00p 102.11p 101.00p 101.50p 117103
09/03/2022 98.80p 102.50p 101.00p 102.00p 111551
08/03/2022 98.80p 101.50p 100.05p 101.50p 46440
07/03/2022 98.80p 102.00p 96.80p 102.00p 45077
04/03/2022 101.50p 101.50p 99.20p 101.10p 42553
03/03/2022 102.50p 103.07p 102.50p 103.00p 8023
02/03/2022 102.50p 103.50p 101.50p 103.50p 109576
01/03/2022 102.50p 103.50p 102.54p 103.50p 31852
28/02/2022 102.50p 102.54p 101.60p 102.25p 24225
25/02/2022 102.00p 103.50p 102.00p 103.50p 26397
24/02/2022 101.00p 101.05p 97.74p 101.05p 85948
23/02/2022 104.00p 104.00p 103.00p 104.00p 30227
22/02/2022 105.50p 106.00p 104.01p 106.00p 11385
21/02/2022 105.50p 106.00p 104.66p 106.00p 16937
18/02/2022 105.50p 106.25p 104.50p 106.25p 126245
17/02/2022 105.50p 106.50p 105.00p 106.50p 25269
16/02/2022 105.00p 106.50p 104.50p 105.75p 54586
15/02/2022 105.00p 106.50p 105.28p 106.00p 99156
14/02/2022 105.00p 107.10p 100.02p 106.50p 76160
11/02/2022 106.00p 106.50p 104.50p 106.50p 203636
10/02/2022 106.00p 108.00p 104.30p 106.25p 56013
09/02/2022 106.00p 106.00p 104.17p 105.00p 126924
08/02/2022 104.00p 105.68p 104.00p 105.50p 68734
07/02/2022 103.00p 106.00p 104.15p 106.00p 16895
04/02/2022 103.00p 106.24p 104.03p 106.00p 19112
03/02/2022 103.00p 106.00p 103.78p 106.00p 5017
02/02/2022 103.00p 105.50p 103.00p 105.50p 49523
01/02/2022 106.00p 107.00p 102.56p 105.00p 48761
31/01/2022 106.00p 104.50p 102.55p 104.50p 25151
28/01/2022 106.00p 104.75p 102.51p 104.50p 20441
27/01/2022 106.00p 106.00p 103.50p 104.75p 35692
26/01/2022 106.00p 106.63p 104.50p 106.00p 17628
25/01/2022 106.00p 106.00p 104.05p 106.00p 10716
24/01/2022 106.00p 107.23p 104.50p 106.50p 34576
21/01/2022 106.00p 107.50p 106.00p 107.50p 54574
20/01/2022 107.00p 108.08p 107.75p 107.75p 10317
19/01/2022 107.00p 108.25p 107.00p 108.25p 26879
18/01/2022 107.00p 108.50p 107.00p 108.50p 26573
17/01/2022 107.00p 110.00p 107.00p 108.50p 18152
14/01/2022 108.50p 108.50p 108.14p 108.50p 2296
13/01/2022 108.50p 108.50p 107.00p 108.50p 18551
12/01/2022 108.50p 108.50p 107.21p 108.50p 77914
10/01/2022 108.00p 108.50p 107.03p 108.50p 71303
07/01/2022 108.00p 108.50p 106.31p 108.50p 41465
06/01/2022 108.00p 108.20p 106.50p 108.00p 21684
05/01/2022 109.00p 110.00p 107.44p 109.00p 17996
04/01/2022 109.00p 110.45p 107.13p 108.00p 48426
03/01/2022 109.00p 109.00p 107.13p 109.00p 16127
31/12/2021 109.00p 109.00p 107.13p 109.00p 16127
30/12/2021 107.00p 108.00p 103.50p 108.00p 52496
29/12/2021 106.50p 108.37p 106.15p 108.00p 39721
28/12/2021 106.50p 107.50p 106.16p 107.50p 2511
27/12/2021 106.50p 107.50p 106.16p 107.50p 2511
24/12/2021 106.50p 107.50p 106.16p 107.50p 2511
23/12/2021 106.50p 107.50p 106.15p 107.50p 23552
22/12/2021 106.50p 107.50p 106.15p 107.50p 13413
21/12/2021 106.50p 107.50p 105.64p 107.50p 78731
20/12/2021 106.50p 107.25p 105.50p 107.25p 60305
17/12/2021 106.50p 107.75p 106.15p 107.75p 28797
16/12/2021 106.00p 107.50p 106.48p 107.50p 10088
15/12/2021 106.00p 107.50p 106.00p 107.50p 33979
14/12/2021 106.00p 107.50p 106.15p 107.50p 12730
13/12/2021 106.00p 107.50p 106.04p 107.50p 38826
10/12/2021 106.00p 107.50p 106.00p 107.50p 30661
09/12/2021 106.00p 107.54p 106.00p 107.50p 142415
08/12/2021 105.00p 108.00p 104.50p 107.50p 161636
07/12/2021 105.00p 107.34p 105.00p 105.00p 97729
06/12/2021 104.50p 106.62p 104.00p 106.50p 46689
03/12/2021 104.50p 106.17p 104.01p 106.00p 79418
02/12/2021 105.00p 105.31p 104.00p 104.25p 217464
01/12/2021 105.50p 106.50p 105.25p 105.25p 165293
30/11/2021 107.00p 107.48p 105.50p 107.25p 39544
29/11/2021 107.00p 107.50p 106.16p 107.50p 22616
26/11/2021 107.00p 107.50p 106.16p 107.25p 1285
25/11/2021 107.00p 108.00p 106.90p 108.00p 43000
24/11/2021 107.00p 107.75p 107.50p 107.75p 4738
23/11/2021 107.00p 107.57p 103.50p 106.75p 147157
22/11/2021 107.50p 108.25p 107.50p 108.25p 59535
19/11/2021 107.50p 108.25p 107.50p 108.25p 29843
18/11/2021 107.50p 108.76p 107.10p 108.25p 18912
17/11/2021 107.50p 108.25p 107.50p 108.25p 3448
16/11/2021 107.50p 108.00p 107.00p 108.00p 130453
15/11/2021 107.50p 108.50p 107.00p 108.50p 10834
12/11/2021 107.00p 107.83p 106.50p 107.25p 96310
11/11/2021 107.00p 108.00p 106.50p 108.00p 127464

*Close Price adjusted for both dividends and splits