Shares Magazine
116.50p+1.00 (+0.87%)02 May 2025, 17:15
Jpmorgan European Growth & Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 116.00p | 118.00p | 115.20p | 116.50p | 2,100,770 |
| May 1, 2025 | 114.50p | 116.00p | 114.50p | 115.50p | 1,225,301 |
| Apr 30, 2025 | 115.00p | 116.00p | 114.13p | 114.50p | 1,370,012 |
| Apr 29, 2025 | 115.50p | 115.50p | 113.50p | 114.50p | 1,632,829 |
| Apr 28, 2025 | 114.50p | 115.50p | 113.50p | 115.00p | 3,491,676 |
| Apr 25, 2025 | 114.00p | 114.50p | 113.00p | 114.00p | 839,386 |
| Apr 24, 2025 | 113.00p | 113.70p | 112.00p | 113.50p | 766,408 |
| Apr 23, 2025 | 112.50p | 113.50p | 111.38p | 113.00p | 1,280,337 |
| Apr 22, 2025 | 110.00p | 110.50p | 108.50p | 110.50p | 1,466,528 |
| Apr 17, 2025 | 109.00p | 110.50p | 108.40p | 110.00p | 950,649 |
| Apr 16, 2025 | 109.50p | 110.50p | 108.00p | 109.50p | 1,841,856 |
| Apr 15, 2025 | 110.00p | 111.00p | 109.28p | 109.50p | 1,101,923 |
| Apr 14, 2025 | 109.00p | 110.50p | 107.50p | 109.00p | 3,009,654 |
| Apr 11, 2025 | 108.50p | 109.50p | 106.50p | 108.00p | 1,832,344 |
| Apr 10, 2025 | 109.00p | 111.37p | 107.50p | 108.00p | 3,172,560 |
| Apr 9, 2025 | 102.00p | 103.48p | 99.60p | 102.50p | 1,405,430 |
| Apr 8, 2025 | 101.00p | 106.00p | 100.50p | 104.00p | 3,652,496 |
| Apr 7, 2025 | 100.00p | 101.50p | 93.60p | 100.00p | 2,175,285 |
| Apr 4, 2025 | 108.50p | 109.50p | 102.56p | 103.00p | 1,676,979 |
| Apr 3, 2025 | 109.00p | 110.00p | 108.00p | 109.00p | 1,728,168 |
| Apr 2, 2025 | 111.50p | 112.20p | 110.00p | 111.50p | 1,029,713 |
| Apr 1, 2025 | 112.00p | 112.62p | 111.50p | 112.00p | 861,528 |
| Mar 31, 2025 | 112.50p | 113.00p | 110.00p | 111.00p | 922,025 |
| Mar 28, 2025 | 113.50p | 114.00p | 113.00p | 113.50p | 1,914,170 |
| Mar 27, 2025 | 115.00p | 115.00p | 113.00p | 113.50p | 1,405,874 |
| Mar 26, 2025 | 115.50p | 116.50p | 114.50p | 115.00p | 1,499,769 |
| Mar 25, 2025 | 115.50p | 116.50p | 114.50p | 115.00p | 2,546,133 |
| Mar 24, 2025 | 115.50p | 115.50p | 114.50p | 114.50p | 2,740,534 |
| Mar 21, 2025 | 114.50p | 115.50p | 113.00p | 114.50p | 16,810,161 |
| Mar 20, 2025 | 114.00p | 115.50p | 113.50p | 114.00p | 2,364,711 |
| Mar 19, 2025 | 113.50p | 114.00p | 112.50p | 113.50p | 2,079,486 |
| Mar 18, 2025 | 113.00p | 114.00p | 112.00p | 113.50p | 1,688,310 |
| Mar 17, 2025 | 110.00p | 113.50p | 110.00p | 112.50p | 1,887,156 |
| Mar 14, 2025 | 110.50p | 111.50p | 109.50p | 110.50p | 1,630,326 |
| Mar 13, 2025 | 110.50p | 111.70p | 109.46p | 109.50p | 1,912,786 |
| Mar 12, 2025 | 111.50p | 112.00p | 110.51p | 111.00p | 2,005,687 |
| Mar 11, 2025 | 110.00p | 111.10p | 109.50p | 110.50p | 3,513,457 |
| Mar 10, 2025 | 111.00p | 112.00p | 110.00p | 110.50p | 1,072,339 |
| Mar 7, 2025 | 111.00p | 112.00p | 110.89p | 112.00p | 410,316 |
| Mar 6, 2025 | 111.50p | 113.00p | 110.50p | 111.00p | 1,308,542 |
| Mar 5, 2025 | 110.00p | 112.50p | 110.00p | 112.00p | 1,349,917 |
| Mar 4, 2025 | 110.50p | 112.00p | 108.50p | 109.00p | 818,711 |
| Mar 3, 2025 | 110.00p | 112.00p | 109.50p | 112.00p | 1,425,072 |
| Feb 28, 2025 | 109.50p | 111.50p | 108.70p | 110.00p | 606,850 |
| Feb 27, 2025 | 111.00p | 111.00p | 109.00p | 110.00p | 1,032,633 |
| Feb 26, 2025 | 110.00p | 112.00p | 109.50p | 111.00p | 1,696,834 |
| Feb 25, 2025 | 110.00p | 110.50p | 108.60p | 110.00p | 450,575 |
| Feb 24, 2025 | 111.00p | 111.50p | 109.00p | 110.00p | 579,833 |
| Feb 21, 2025 | 110.00p | 111.00p | 109.00p | 109.50p | 376,844 |
| Feb 20, 2025 | 110.50p | 111.00p | 109.27p | 110.50p | 784,356 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.