Shares Magazine
$249.25+0.00 (+0.00%)28 Mar 2025, 19:14
Jpmorgan Chase & CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $247.48 | $249.51 | $241.12 | $249.25 | 23,221 |
| Mar 27, 2025 | $249.15 | $250.65 | $247.24 | $249.25 | 176,423 |
| Mar 26, 2025 | $252.00 | $254.67 | $249.79 | $252.50 | 18,362 |
| Mar 25, 2025 | $249.50 | $250.55 | $247.62 | $249.75 | 6,346 |
| Mar 24, 2025 | $245.50 | $247.91 | $244.72 | $246.75 | 16,024 |
| Mar 21, 2025 | $238.79 | $242.27 | $236.67 | $240.25 | 14,211 |
| Mar 20, 2025 | $238.35 | $241.69 | $236.26 | $238.50 | 24,567 |
| Mar 19, 2025 | $235.76 | $242.23 | $235.00 | $238.50 | 28,074 |
| Mar 18, 2025 | $234.15 | $236.10 | $233.54 | $235.00 | 45,857 |
| Mar 17, 2025 | $232.32 | $235.65 | $230.66 | $233.00 | 13,441 |
| Mar 14, 2025 | $227.01 | $233.11 | $227.01 | $231.75 | 12,384 |
| Mar 13, 2025 | $227.89 | $229.48 | $224.34 | $225.50 | 25,135 |
| Mar 12, 2025 | $231.67 | $234.32 | $227.40 | $230.75 | 17,282 |
| Mar 11, 2025 | $233.76 | $233.76 | $226.85 | $228.50 | 17,093 |
| Mar 10, 2025 | $238.50 | $238.50 | $228.81 | $232.00 | 37,636 |
| Mar 7, 2025 | $247.40 | $249.00 | $239.42 | $240.00 | 36,663 |
| Mar 6, 2025 | $247.60 | $249.09 | $244.07 | $249.00 | 13,877 |
| Mar 5, 2025 | $250.55 | $252.39 | $247.94 | $249.00 | 10,192 |
| Mar 4, 2025 | $261.00 | $261.00 | $245.95 | $246.50 | 18,757 |
| Mar 3, 2025 | $265.59 | $266.42 | $261.54 | $264.25 | 16,088 |
| Feb 28, 2025 | $258.75 | $262.64 | $258.00 | $261.00 | 15,105 |
| Feb 27, 2025 | $259.98 | $263.66 | $259.23 | $262.00 | 11,453 |
| Feb 26, 2025 | $258.17 | $260.90 | $256.62 | $259.25 | 107,831 |
| Feb 25, 2025 | $262.00 | $262.95 | $253.50 | $255.00 | 45,230 |
| Feb 24, 2025 | $265.80 | $267.03 | $258.47 | $262.00 | 16,509 |
| Feb 21, 2025 | $267.50 | $269.18 | $264.31 | $268.75 | 15,246 |
| Feb 20, 2025 | $279.00 | $279.00 | $265.73 | $268.00 | 41,676 |
| Feb 19, 2025 | $281.87 | $281.87 | $277.22 | $279.00 | 7,690 |
| Feb 18, 2025 | $276.76 | $279.85 | $276.05 | $278.25 | 15,939 |
| Feb 14, 2025 | $277.28 | $279.26 | $277.00 | $277.50 | 16,088 |
| Feb 13, 2025 | $275.42 | $275.50 | $273.99 | $275.00 | 14,886 |
| Feb 12, 2025 | $273.47 | $276.39 | $273.47 | $274.25 | 4,354 |
| Feb 11, 2025 | $270.25 | $274.60 | $269.45 | $271.25 | 4,612 |
| Feb 10, 2025 | $277.47 | $277.47 | $269.60 | $270.25 | 275,218 |
| Feb 7, 2025 | $276.52 | $278.57 | $274.99 | $275.75 | 15,039 |
| Feb 6, 2025 | $272.00 | $274.41 | $271.18 | $274.50 | 14,943 |
| Feb 5, 2025 | $270.00 | $270.67 | $268.36 | $269.50 | 6,319 |
| Feb 4, 2025 | $269.25 | $269.84 | $266.79 | $268.75 | 8,892 |
| Feb 3, 2025 | $262.11 | $267.54 | $261.70 | $266.75 | 12,231 |
| Jan 31, 2025 | $269.50 | $270.70 | $267.35 | $269.50 | 15,228 |
| Jan 30, 2025 | $268.88 | $269.69 | $266.68 | $268.00 | 11,753 |
| Jan 29, 2025 | $267.05 | $270.65 | $265.60 | $269.25 | 35,752 |
| Jan 28, 2025 | $265.07 | $267.41 | $264.84 | $265.50 | 18,596 |
| Jan 27, 2025 | $264.99 | $264.99 | $262.44 | $264.75 | 16,019 |
| Jan 24, 2025 | $264.40 | $267.10 | $263.69 | $264.75 | 13,465 |
| Jan 23, 2025 | $263.43 | $266.80 | $263.39 | $264.75 | 21,189 |
| Jan 22, 2025 | $262.93 | $263.27 | $260.07 | $261.50 | 119,179 |
| Jan 21, 2025 | $261.20 | $263.89 | $259.45 | $262.00 | 36,081 |
| Jan 17, 2025 | $255.20 | $257.56 | $252.12 | $253.50 | 17,916 |
| Jan 16, 2025 | $252.39 | $257.11 | $249.01 | $253.75 | 15,645 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.