Shares Magazine
554.00p+1.00 (+0.18%)30 May 2025, 17:15
Jpmorgan European Discovery Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 483.00p | 483.00p | 478.68p | 481.00p | 125,634 |
| Apr 16, 2025 | 472.00p | 481.50p | 472.00p | 481.50p | 120,085 |
| Apr 15, 2025 | 478.00p | 480.50p | 472.00p | 480.00p | 137,724 |
| Apr 14, 2025 | 466.50p | 476.50p | 465.50p | 475.50p | 139,083 |
| Apr 11, 2025 | 466.50p | 471.85p | 461.00p | 465.50p | 230,601 |
| Apr 10, 2025 | 468.50p | 476.00p | 461.00p | 464.50p | 143,886 |
| Apr 9, 2025 | 446.50p | 450.00p | 441.20p | 446.50p | 92,321 |
| Apr 8, 2025 | 455.00p | 461.10p | 448.00p | 457.00p | 256,450 |
| Apr 7, 2025 | 447.00p | 466.50p | 434.00p | 444.50p | 355,206 |
| Apr 4, 2025 | 479.00p | 479.00p | 454.38p | 458.00p | 307,512 |
| Apr 3, 2025 | 482.00p | 483.55p | 480.50p | 480.50p | 61,736 |
| Apr 2, 2025 | 484.50p | 491.00p | 481.70p | 487.50p | 35,500 |
| Apr 1, 2025 | 488.50p | 490.50p | 485.21p | 489.00p | 75,459 |
| Mar 31, 2025 | 493.50p | 496.50p | 483.44p | 486.00p | 115,160 |
| Mar 28, 2025 | 497.00p | 499.00p | 493.50p | 496.00p | 231,075 |
| Mar 27, 2025 | 497.50p | 503.35p | 497.00p | 497.50p | 46,084 |
| Mar 26, 2025 | 508.00p | 508.00p | 502.00p | 503.00p | 96,578 |
| Mar 25, 2025 | 502.00p | 504.16p | 499.63p | 502.00p | 99,171 |
| Mar 24, 2025 | 502.00p | 505.91p | 498.56p | 500.00p | 88,285 |
| Mar 21, 2025 | 502.00p | 505.00p | 499.00p | 500.00p | 593,315 |
| Mar 20, 2025 | 511.00p | 512.00p | 501.66p | 506.00p | 470,925 |
| Mar 19, 2025 | 510.00p | 510.63p | 507.00p | 509.00p | 290,045 |
| Mar 18, 2025 | 505.00p | 510.00p | 503.20p | 509.00p | 436,541 |
| Mar 17, 2025 | 500.00p | 505.00p | 498.20p | 504.00p | 250,241 |
| Mar 14, 2025 | 492.50p | 499.00p | 491.00p | 498.50p | 558,060 |
| Mar 13, 2025 | 493.00p | 493.00p | 490.00p | 492.00p | 291,069 |
| Mar 12, 2025 | 492.00p | 495.00p | 490.50p | 491.50p | 53,721 |
| Mar 11, 2025 | 496.00p | 496.50p | 490.50p | 491.00p | 162,479 |
| Mar 10, 2025 | 495.50p | 499.50p | 492.00p | 493.00p | 809,883 |
| Mar 7, 2025 | 494.50p | 497.50p | 489.00p | 497.50p | 519,806 |
| Mar 6, 2025 | 488.00p | 495.50p | 487.00p | 495.00p | 472,888 |
| Mar 5, 2025 | 479.00p | 488.61p | 479.00p | 485.00p | 723,878 |
| Mar 4, 2025 | 482.00p | 486.50p | 475.50p | 475.50p | 999,099 |
| Mar 3, 2025 | 483.00p | 487.00p | 482.50p | 487.00p | 494,294 |
| Feb 28, 2025 | 478.50p | 481.00p | 477.83p | 480.00p | 292,617 |
| Feb 27, 2025 | 480.50p | 482.50p | 478.50p | 482.50p | 144,087 |
| Feb 26, 2025 | 482.50p | 486.00p | 480.00p | 483.00p | 373,185 |
| Feb 25, 2025 | 480.00p | 484.00p | 480.00p | 482.00p | 111,476 |
| Feb 24, 2025 | 481.50p | 482.25p | 478.50p | 480.50p | 202,508 |
| Feb 21, 2025 | 482.50p | 485.70p | 478.50p | 478.50p | 60,387 |
| Feb 20, 2025 | 485.00p | 485.00p | 478.50p | 479.50p | 28,805 |
| Feb 19, 2025 | 484.00p | 484.13p | 481.50p | 483.50p | 148,173 |
| Feb 18, 2025 | 482.00p | 485.00p | 479.00p | 485.00p | 62,736 |
| Feb 17, 2025 | 480.50p | 481.39p | 478.00p | 480.50p | 119,019 |
| Feb 14, 2025 | 479.00p | 480.50p | 477.00p | 479.00p | 53,286 |
| Feb 13, 2025 | 478.00p | 478.63p | 472.50p | 477.50p | 104,968 |
| Feb 12, 2025 | 477.50p | 477.96p | 474.50p | 474.50p | 89,066 |
| Feb 11, 2025 | 476.00p | 476.69p | 474.50p | 476.00p | 156,501 |
| Feb 10, 2025 | 474.75p | 477.00p | 472.00p | 475.00p | 138,053 |
| Feb 7, 2025 | 474.00p | 476.00p | 470.50p | 473.50p | 90,580 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.