JPMorgan Global Growth & Income Investment Trust (JMO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 563.00 | 566.00 | 561.40 | 565.00 | 565.00 | 958,549 |
| May 09, 2024 | 561.00 | 563.00 | 557.00 | 561.00 | 561.00 | 732,591 |
| May 08, 2024 | 559.00 | 561.00 | 557.32 | 560.00 | 560.00 | 1,159,423 |
| May 07, 2024 | 556.00 | 560.00 | 553.48 | 559.00 | 559.00 | 1,367,935 |
| May 03, 2024 | 544.00 | 550.00 | 542.00 | 550.00 | 550.00 | 1,449,708 |
| May 02, 2024 | 543.00 | 547.00 | 540.00 | 542.00 | 542.00 | 996,366 |
| May 01, 2024 | 544.00 | 544.00 | 539.00 | 542.00 | 542.00 | 1,132,967 |
| Apr 30, 2024 | 548.00 | 549.00 | 544.00 | 546.00 | 546.00 | 1,215,821 |
| Apr 29, 2024 | 553.00 | 554.00 | 545.00 | 546.00 | 546.00 | 1,236,460 |
| Apr 26, 2024 | 548.00 | 552.00 | 545.00 | 546.00 | 546.00 | 1,575,132 |
| Apr 25, 2024 | 549.00 | 551.00 | 539.26 | 542.00 | 542.00 | 990,576 |
| Apr 24, 2024 | 553.00 | 555.00 | 548.70 | 550.00 | 550.00 | 1,049,563 |
| Apr 23, 2024 | 549.00 | 551.00 | 547.00 | 551.00 | 551.00 | 1,405,218 |
| Apr 22, 2024 | 548.00 | 548.00 | 544.34 | 545.00 | 545.00 | 1,329,305 |
| Apr 19, 2024 | 544.00 | 545.00 | 539.00 | 544.00 | 544.00 | 1,597,634 |
| Apr 18, 2024 | 548.00 | 551.00 | 543.00 | 546.00 | 546.00 | 1,184,775 |
| Apr 17, 2024 | 548.00 | 551.00 | 546.00 | 547.00 | 547.00 | 1,021,335 |
| Apr 16, 2024 | 552.00 | 553.16 | 546.00 | 549.00 | 549.00 | 1,127,723 |
| Apr 15, 2024 | 557.00 | 561.00 | 554.00 | 556.00 | 556.00 | 965,591 |
| Apr 12, 2024 | 557.00 | 562.00 | 556.00 | 558.00 | 558.00 | 954,732 |
| Apr 11, 2024 | 554.00 | 558.00 | 552.00 | 554.00 | 554.00 | 1,425,356 |
| Apr 10, 2024 | 561.00 | 561.00 | 550.00 | 556.00 | 556.00 | 817,108 |
| Apr 09, 2024 | 558.00 | 560.00 | 550.00 | 551.00 | 551.00 | 1,652,495 |
| Apr 08, 2024 | 551.00 | 559.00 | 551.00 | 558.00 | 558.00 | 1,632,442 |
| Apr 05, 2024 | 556.00 | 556.00 | 550.00 | 556.00 | 556.00 | 1,222,683 |
| Apr 04, 2024 | 559.00 | 561.00 | 557.00 | 561.00 | 561.00 | 2,377,467 |
| Apr 03, 2024 | 556.00 | 560.00 | 553.86 | 559.00 | 559.00 | 1,081,970 |
| Apr 02, 2024 | 560.00 | 564.00 | 554.00 | 556.00 | 556.00 | 1,811,852 |
| Mar 28, 2024 | 558.00 | 561.00 | 557.00 | 560.00 | 560.00 | 1,624,579 |
| Mar 27, 2024 | 558.00 | 561.00 | 554.00 | 554.00 | 554.00 | 929,811 |
| Mar 26, 2024 | 558.00 | 563.00 | 557.00 | 558.00 | 558.00 | 856,746 |
| Mar 25, 2024 | 561.00 | 562.00 | 557.39 | 558.00 | 558.00 | 1,253,846 |
| Mar 22, 2024 | 563.00 | 566.00 | 558.33 | 561.00 | 561.00 | 1,136,696 |
| Mar 21, 2024 | 557.00 | 563.00 | 556.00 | 561.00 | 561.00 | 1,494,411 |
| Mar 20, 2024 | 552.00 | 554.00 | 550.67 | 552.00 | 552.00 | 997,012 |
| Mar 19, 2024 | 551.00 | 552.00 | 548.00 | 551.00 | 551.00 | 1,127,133 |
| Mar 18, 2024 | 549.00 | 552.00 | 548.00 | 551.00 | 551.00 | 1,286,314 |
| Mar 15, 2024 | 552.00 | 554.00 | 547.00 | 548.00 | 548.00 | 2,279,660 |
| Mar 14, 2024 | 552.00 | 554.00 | 550.00 | 552.00 | 552.00 | 726,811 |
| Mar 13, 2024 | 551.00 | 554.00 | 549.00 | 551.00 | 551.00 | 1,188,485 |
| Mar 12, 2024 | 547.00 | 552.00 | 546.00 | 549.00 | 549.00 | 1,054,193 |
| Mar 11, 2024 | 548.00 | 549.00 | 541.00 | 544.00 | 544.00 | 1,254,229 |
| Mar 08, 2024 | 550.00 | 552.00 | 547.00 | 549.00 | 549.00 | 1,296,196 |
| Mar 07, 2024 | 545.00 | 551.00 | 543.00 | 549.00 | 549.00 | 1,639,547 |
| Mar 07, 2024 | 0.0461 Dividend | |||||
| Mar 06, 2024 | 547.00 | 552.00 | 546.00 | 551.00 | 550.95 | 1,167,057 |
| Mar 05, 2024 | 551.00 | 552.00 | 545.00 | 548.00 | 547.95 | 1,043,282 |
| Mar 04, 2024 | 550.00 | 553.00 | 547.00 | 551.00 | 550.95 | 1,131,343 |
| Mar 01, 2024 | 547.00 | 551.00 | 546.00 | 551.00 | 550.95 | 1,070,766 |
| Feb 29, 2024 | 544.00 | 547.00 | 542.00 | 546.00 | 545.95 | 943,667 |
| Feb 28, 2024 | 543.00 | 547.00 | 541.00 | 544.00 | 543.95 | 1,111,546 |
| Feb 27, 2024 | 544.00 | 546.00 | 540.00 | 544.00 | 543.95 | 1,329,985 |
| Feb 26, 2024 | 542.00 | 545.00 | 541.00 | 544.00 | 543.95 | 1,781,990 |
| Feb 23, 2024 | 542.00 | 544.00 | 533.75 | 540.00 | 539.95 | 1,986,742 |
| Feb 22, 2024 | 532.00 | 542.09 | 531.33 | 539.00 | 538.95 | 1,811,274 |
| Feb 21, 2024 | 534.00 | 535.00 | 529.00 | 531.00 | 530.96 | 1,507,383 |
| Feb 20, 2024 | 537.00 | 538.53 | 530.00 | 531.00 | 530.96 | 1,332,360 |
| Feb 19, 2024 | 540.00 | 540.00 | 536.00 | 538.00 | 537.95 | 1,398,818 |
| Feb 16, 2024 | 538.00 | 542.00 | 534.00 | 541.00 | 540.95 | 1,233,113 |
| Feb 15, 2024 | 537.00 | 540.00 | 535.36 | 537.00 | 536.96 | 1,001,146 |
| Feb 14, 2024 | 534.00 | 536.00 | 531.00 | 533.00 | 532.96 | 1,279,349 |
| Feb 13, 2024 | 535.00 | 538.00 | 528.00 | 531.00 | 530.96 | 1,072,995 |
| Feb 12, 2024 | 536.00 | 538.00 | 534.34 | 538.00 | 537.95 | 1,483,629 |
| Feb 09, 2024 | 533.00 | 535.89 | 532.00 | 535.00 | 534.96 | 1,273,147 |
| Feb 08, 2024 | 531.00 | 534.00 | 530.00 | 531.00 | 530.96 | 1,179,676 |
| Feb 07, 2024 | 529.00 | 532.00 | 526.00 | 530.00 | 529.96 | 1,041,952 |
| Feb 06, 2024 | 531.00 | 533.00 | 526.00 | 529.00 | 528.96 | 1,650,290 |
| Feb 05, 2024 | 525.00 | 530.00 | 524.00 | 527.00 | 526.96 | 1,466,369 |
| Feb 02, 2024 | 517.00 | 525.00 | 517.00 | 524.00 | 523.96 | 1,307,648 |
| Feb 01, 2024 | 515.00 | 517.60 | 513.00 | 513.00 | 512.96 | 1,614,568 |
| Jan 31, 2024 | 519.00 | 521.00 | 514.00 | 516.00 | 515.96 | 1,534,342 |
| Jan 30, 2024 | 517.00 | 520.04 | 515.00 | 518.00 | 517.96 | 1,256,711 |
| Jan 29, 2024 | 514.00 | 515.65 | 510.72 | 514.00 | 513.96 | 1,738,680 |
| Jan 26, 2024 | 510.00 | 513.00 | 509.00 | 512.00 | 511.96 | 770,650 |
| Jan 25, 2024 | 506.00 | 510.32 | 506.00 | 510.00 | 509.96 | 935,703 |
| Jan 24, 2024 | 505.00 | 509.10 | 503.70 | 507.00 | 506.96 | 1,014,689 |
| Jan 23, 2024 | 506.00 | 508.00 | 501.00 | 504.00 | 503.96 | 1,759,001 |
| Jan 22, 2024 | 505.00 | 507.00 | 501.00 | 503.00 | 502.96 | 1,373,229 |
| Jan 19, 2024 | 500.00 | 503.00 | 499.00 | 500.00 | 499.96 | 749,997 |
| Jan 18, 2024 | 494.00 | 498.50 | 493.00 | 497.00 | 496.96 | 964,564 |
| Jan 17, 2024 | 497.50 | 498.00 | 492.50 | 494.00 | 493.96 | 1,015,410 |
| Jan 16, 2024 | 499.00 | 502.00 | 496.50 | 501.00 | 500.96 | 967,174 |
| Jan 15, 2024 | 498.70 | 501.00 | 497.00 | 500.00 | 499.96 | 1,075,424 |
| Jan 12, 2024 | 498.50 | 501.00 | 496.00 | 498.50 | 498.46 | 717,244 |
| Jan 11, 2024 | 499.50 | 501.00 | 495.00 | 496.50 | 496.46 | 1,196,584 |
| Jan 10, 2024 | 498.00 | 501.00 | 495.64 | 499.00 | 498.96 | 1,120,013 |
| Jan 09, 2024 | 496.00 | 500.00 | 493.21 | 497.50 | 497.46 | 1,338,136 |
| Jan 08, 2024 | 494.00 | 495.50 | 491.50 | 491.50 | 491.46 | 753,113 |
| Jan 05, 2024 | 494.00 | 495.71 | 490.00 | 492.00 | 491.96 | 795,964 |
| Jan 04, 2024 | 496.50 | 498.50 | 494.00 | 497.00 | 496.96 | 902,407 |
| Jan 03, 2024 | 501.00 | 502.00 | 496.00 | 498.00 | 497.96 | 765,438 |
| Jan 02, 2024 | 502.00 | 507.00 | 498.99 | 501.00 | 500.96 | 951,325 |
| Dec 29, 2023 | 503.00 | 506.00 | 502.78 | 503.00 | 502.96 | 426,043 |
| Dec 28, 2023 | 500.00 | 504.00 | 498.50 | 504.00 | 503.96 | 655,835 |
| Dec 27, 2023 | 500.00 | 503.00 | 498.50 | 499.50 | 499.46 | 667,774 |
| Dec 22, 2023 | 497.00 | 499.50 | 496.00 | 497.50 | 497.46 | 386,397 |
| Dec 21, 2023 | 500.00 | 500.00 | 495.50 | 498.50 | 498.46 | 1,595,334 |
| Dec 20, 2023 | 501.00 | 504.00 | 499.50 | 503.00 | 502.96 | 908,101 |
| Dec 19, 2023 | 499.50 | 500.30 | 496.00 | 497.00 | 496.96 | 1,109,112 |
| Dec 18, 2023 | 498.50 | 499.50 | 495.41 | 499.00 | 498.96 | 1,030,130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.