JPMorgan Multi-Asset Growth & Income Ord (MATE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| Mar 26, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 25, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 22, 2024 | 102.00 | 104.96 | 101.20 | 103.00 | 103.00 | 30,258 |
| Mar 21, 2024 | 102.00 | 102.00 | 100.04 | 101.00 | 101.00 | 18,947 |
| Mar 20, 2024 | 100.22 | 101.68 | 100.00 | 101.00 | 101.00 | 41,818 |
| Mar 19, 2024 | 100.47 | 100.51 | 99.50 | 101.00 | 101.00 | 169,375 |
| Mar 18, 2024 | 99.71 | 101.70 | 99.71 | 101.00 | 101.00 | 126,497 |
| Mar 15, 2024 | 102.00 | 102.00 | 99.71 | 100.50 | 100.50 | 18,686 |
| Mar 14, 2024 | 102.00 | 102.00 | 99.00 | 100.50 | 100.50 | 49,704 |
| Mar 13, 2024 | 99.00 | 101.32 | 99.00 | 100.50 | 100.50 | 137,290 |
| Mar 12, 2024 | 99.66 | 99.66 | 99.66 | 100.50 | 100.50 | 35,068 |
| Mar 11, 2024 | 99.00 | 101.37 | 98.50 | 100.50 | 100.50 | 174,083 |
| Mar 08, 2024 | 98.00 | 101.37 | 98.00 | 100.50 | 100.50 | 18,396 |
| Mar 07, 2024 | 99.00 | 99.25 | 97.89 | 100.25 | 100.25 | 67,006 |
| Mar 06, 2024 | 98.68 | 98.68 | 97.88 | 98.00 | 98.00 | 49,107 |
| Mar 05, 2024 | 97.00 | 98.68 | 97.00 | 98.00 | 98.00 | 145,471 |
| Mar 04, 2024 | 97.80 | 98.68 | 97.71 | 98.00 | 98.00 | 125,170 |
| Mar 01, 2024 | 97.71 | 99.00 | 97.00 | 98.00 | 98.00 | 81,220 |
| Feb 29, 2024 | 98.51 | 98.51 | 97.68 | 98.25 | 98.25 | 55,070 |
| Feb 28, 2024 | 97.00 | 98.51 | 97.00 | 98.00 | 98.00 | 68,197 |
| Feb 27, 2024 | 97.00 | 99.34 | 97.00 | 98.50 | 98.50 | 85,224 |
| Feb 26, 2024 | 97.00 | 99.34 | 97.00 | 98.50 | 98.50 | 37,523 |
| Feb 23, 2024 | 97.96 | 97.96 | 97.00 | 98.50 | 98.50 | 88,842 |
| Feb 22, 2024 | 98.00 | 99.50 | 96.00 | 98.00 | 98.00 | 142,442 |
| Feb 22, 2024 | 0.012 Dividend | |||||
| Feb 21, 2024 | 99.50 | 99.50 | 98.00 | 99.00 | 98.99 | 62,029 |
| Feb 20, 2024 | 97.00 | 101.79 | 97.00 | 99.00 | 98.99 | 111,543 |
| Feb 19, 2024 | 98.00 | 99.00 | 97.00 | 98.50 | 98.49 | 109,818 |
| Feb 16, 2024 | 98.23 | 98.75 | 98.23 | 99.00 | 98.99 | 18,720 |
| Feb 15, 2024 | 98.75 | 98.75 | 98.23 | 99.00 | 98.99 | 28,666 |
| Feb 14, 2024 | 98.22 | 98.23 | 98.22 | 99.00 | 98.99 | 47,771 |
| Feb 13, 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 98.99 | 167,417 |
| Feb 12, 2024 | 100.00 | 100.00 | 98.21 | 99.00 | 98.99 | 78,374 |
| Feb 09, 2024 | 100.00 | 100.00 | 97.29 | 99.00 | 98.99 | 81,884 |
| Feb 08, 2024 | 97.28 | 97.28 | 97.28 | 98.50 | 98.49 | 1,304 |
| Feb 07, 2024 | 97.00 | 98.40 | 97.00 | 98.50 | 98.49 | 55,622 |
| Feb 06, 2024 | 97.25 | 97.26 | 97.25 | 98.50 | 98.49 | 41,465 |
| Feb 05, 2024 | 96.67 | 97.43 | 96.67 | 97.50 | 97.49 | 223,388 |
| Feb 02, 2024 | 100.00 | 100.00 | 95.00 | 98.00 | 97.99 | 256,302 |
| Feb 01, 2024 | 97.54 | 97.54 | 95.63 | 97.50 | 97.49 | 55,562 |
| Jan 31, 2024 | 95.95 | 97.56 | 95.69 | 97.50 | 97.49 | 46,496 |
| Jan 30, 2024 | 99.50 | 99.50 | 95.60 | 97.25 | 97.24 | 34,317 |
| Jan 29, 2024 | 95.26 | 96.50 | 95.15 | 97.75 | 97.74 | 82,275 |
| Jan 26, 2024 | 95.16 | 96.21 | 94.25 | 96.75 | 96.74 | 113,230 |
| Jan 25, 2024 | 96.90 | 96.90 | 95.15 | 97.25 | 97.24 | 59,956 |
| Jan 24, 2024 | 95.00 | 97.25 | 95.00 | 97.25 | 97.24 | 187,339 |
| Jan 23, 2024 | 95.00 | 95.40 | 95.00 | 95.75 | 95.74 | 184,912 |
| Jan 22, 2024 | 94.54 | 95.40 | 94.54 | 97.25 | 97.24 | 24,581 |
| Jan 19, 2024 | 94.50 | 95.40 | 94.50 | 96.75 | 96.74 | 25,287 |
| Jan 18, 2024 | 94.50 | 95.40 | 94.05 | 96.75 | 96.74 | 434,253 |
| Jan 17, 2024 | 95.00 | 95.50 | 94.55 | 95.25 | 95.24 | 86,843 |
| Jan 16, 2024 | 95.50 | 95.50 | 95.50 | 97.25 | 97.24 | 500 |
| Jan 15, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 95.99 | 72,419 |
| Jan 12, 2024 | 100.00 | 100.00 | 95.00 | 97.50 | 97.49 | 35,212 |
| Jan 11, 2024 | 95.00 | 95.05 | 95.00 | 97.50 | 97.49 | 6,437 |
| Jan 10, 2024 | 95.55 | 95.55 | 95.00 | 97.50 | 97.49 | 18,055 |
| Jan 09, 2024 | 95.00 | 95.55 | 95.00 | 97.50 | 97.49 | 17,314 |
| Jan 08, 2024 | 95.05 | 95.05 | 95.00 | 97.50 | 97.49 | 6,329 |
| Jan 05, 2024 | 95.55 | 95.55 | 95.05 | 97.50 | 97.49 | 27,885 |
| Jan 04, 2024 | 100.00 | 100.00 | 95.00 | 97.50 | 97.49 | 29,491 |
| Jan 03, 2024 | 96.05 | 96.44 | 96.01 | 98.00 | 97.99 | 47,634 |
| Jan 02, 2024 | 96.70 | 96.70 | 96.00 | 98.00 | 97.99 | 28,066 |
| Dec 29, 2023 | 96.00 | 96.35 | 96.00 | 97.00 | 96.99 | 24,335 |
| Dec 28, 2023 | 96.04 | 100.00 | 95.00 | 98.00 | 97.99 | 937 |
| Dec 27, 2023 | 100.00 | 100.00 | 95.00 | 98.00 | 97.99 | 129,412 |
| Dec 22, 2023 | 96.72 | 96.72 | 96.20 | 98.00 | 97.99 | 10,119 |
| Dec 21, 2023 | 96.20 | 96.72 | 96.20 | 98.00 | 97.99 | 19,842 |
| Dec 21, 2023 | 1.2 Dividend | |||||
| Dec 20, 2023 | 96.72 | 96.72 | 96.20 | 98.00 | 96.79 | 42,887 |
| Dec 19, 2023 | 96.00 | 96.44 | 96.00 | 98.00 | 96.79 | 11,815 |
| Dec 18, 2023 | 96.00 | 96.73 | 94.57 | 98.00 | 96.79 | 23,579 |
| Dec 15, 2023 | 94.50 | 96.00 | 94.50 | 95.25 | 94.07 | 70,312 |
| Dec 14, 2023 | 95.00 | 96.00 | 93.68 | 95.25 | 94.07 | 29,659 |
| Dec 13, 2023 | 93.80 | 93.80 | 93.57 | 94.25 | 93.08 | 11,459 |
| *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.