JPMorgan Chase & Co. (LON:0Q1F)
London · Delayed Price · Currency is GBP · Price in USD 309.83
+2.19 (0.71%)
At close: Oct 3, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 307.97 | 311.60 | 307.50 | 309.83 | 309.83 | 0.71% | 8,977 |
| Oct 2, 2025 | 310.89 | 311.60 | 306.17 | 307.65 | 307.65 | -0.92% | 16,367 |
| Oct 1, 2025 | 313.48 | 314.91 | 307.48 | 310.50 | 310.50 | -1.02% | 17,864 |
| Sep 30, 2025 | 315.61 | 317.41 | 310.14 | 313.70 | 313.70 | -0.35% | 13,639 |
| Sep 29, 2025 | 317.80 | 318.38 | 313.82 | 314.81 | 314.81 | -0.76% | 14,440 |
| Sep 26, 2025 | 312.55 | 317.73 | 312.55 | 317.23 | 317.23 | 1.56% | 12,895 |
| Sep 25, 2025 | 314.45 | 315.60 | 311.63 | 312.36 | 312.36 | 0.02% | 30,366 |
| Sep 24, 2025 | 313.83 | 316.58 | 311.69 | 312.30 | 312.30 | 0.20% | 16,952 |
| Sep 23, 2025 | 312.81 | 316.32 | 310.69 | 311.69 | 311.69 | -0.21% | 16,928 |
| Sep 22, 2025 | 311.71 | 313.63 | 308.75 | 312.36 | 312.36 | -0.66% | 9,508 |
| Sep 19, 2025 | 313.45 | 314.58 | 309.23 | 314.44 | 314.44 | 0.91% | 11,618 |
| Sep 18, 2025 | 313.90 | 314.56 | 309.80 | 311.62 | 311.62 | 0.66% | 19,123 |
| Sep 17, 2025 | 309.25 | 312.92 | 308.64 | 309.58 | 309.58 | -0.28% | 4,822 |
| Sep 16, 2025 | 309.99 | 310.91 | 307.13 | 310.45 | 310.45 | 0.69% | 6,421 |
| Sep 15, 2025 | 306.85 | 309.96 | 305.54 | 308.33 | 308.33 | 0.41% | 16,227 |
| Sep 12, 2025 | 305.18 | 307.09 | 303.77 | 307.09 | 307.09 | 0.61% | 31,586 |
| Sep 11, 2025 | 300.50 | 305.76 | 299.70 | 305.22 | 305.22 | 1.60% | 9,013 |
| Sep 10, 2025 | 297.55 | 301.44 | 295.45 | 300.41 | 300.41 | 0.57% | 7,637 |
| Sep 9, 2025 | 293.43 | 299.00 | 292.34 | 298.70 | 298.70 | 2.26% | 5,965 |
| Sep 8, 2025 | 295.82 | 296.50 | 291.61 | 292.10 | 292.10 | -1.03% | 7,856 |
| Sep 5, 2025 | 303.99 | 305.09 | 294.30 | 295.13 | 295.13 | -2.94% | 11,808 |
| Sep 4, 2025 | 299.99 | 304.20 | 298.50 | 304.08 | 304.08 | 2.26% | 10,960 |
| Sep 3, 2025 | 298.88 | 300.80 | 296.50 | 297.36 | 297.36 | -0.38% | 6,054 |
| Sep 2, 2025 | 302.00 | 302.00 | 294.25 | 298.50 | 298.50 | -1.22% | 11,207 |
| Aug 29, 2025 | 300.75 | 302.85 | 299.89 | 302.20 | 302.20 | 0.53% | 3,433 |
| Aug 28, 2025 | 299.30 | 301.24 | 298.52 | 300.62 | 300.62 | 0.27% | 7,249 |
| Aug 27, 2025 | 299.50 | 301.00 | 297.04 | 299.81 | 299.81 | 1.00% | 11,299 |
| Aug 26, 2025 | 294.61 | 297.02 | 293.55 | 296.84 | 296.84 | 0.58% | 7,576 |
| Aug 25, 2025 | 297.00 | 297.35 | 294.21 | 295.12 | 295.12 | -0.32% | 9,475 |
| Aug 22, 2025 | 292.75 | 297.06 | 290.18 | 296.06 | 296.06 | 1.54% | 5,066 |
| Aug 21, 2025 | 292.20 | 292.95 | 289.50 | 291.56 | 291.56 | -0.39% | 5,631 |
| Aug 20, 2025 | 289.98 | 293.30 | 287.16 | 292.72 | 292.72 | 1.02% | 6,156 |
| Aug 19, 2025 | 291.99 | 292.32 | 289.61 | 289.75 | 289.75 | -0.48% | 7,350 |
| Aug 18, 2025 | 290.97 | 291.69 | 285.00 | 291.16 | 291.16 | 0.10% | 3,503 |
| Aug 15, 2025 | 294.29 | 300.00 | 289.85 | 290.88 | 290.88 | -0.53% | 3,065 |
| Aug 14, 2025 | 290.80 | 293.05 | 287.78 | 292.42 | 292.42 | 1.36% | 4,964 |
| Aug 13, 2025 | 293.49 | 295.00 | 287.24 | 288.51 | 288.51 | -2.05% | 4,810 |
| Aug 12, 2025 | 290.49 | 294.76 | 289.38 | 294.54 | 294.54 | 1.60% | 4,042 |
| Aug 11, 2025 | 289.01 | 291.26 | 288.76 | 289.92 | 289.92 | 0.20% | 4,070 |
| Aug 8, 2025 | 288.30 | 292.00 | 284.75 | 289.34 | 289.34 | 0.41% | 2,029 |
| Aug 7, 2025 | 292.29 | 295.00 | 287.14 | 288.15 | 288.15 | -0.83% | 3,540 |
| Aug 6, 2025 | 291.50 | 294.14 | 290.20 | 290.57 | 290.57 | 0.08% | 4,082 |
| Aug 5, 2025 | 295.70 | 295.92 | 287.47 | 290.33 | 290.33 | -0.90% | 5,222 |
| Aug 4, 2025 | 290.00 | 294.61 | 289.57 | 292.97 | 292.97 | 1.23% | 4,679 |
| Aug 1, 2025 | 295.02 | 295.80 | 284.21 | 289.42 | 289.42 | -2.24% | 10,660 |
| Jul 31, 2025 | 299.44 | 301.00 | 295.50 | 296.04 | 296.04 | -1.27% | 4,371 |
| Jul 30, 2025 | 297.00 | 300.12 | 290.61 | 299.85 | 299.85 | 0.85% | 3,511 |
| Jul 29, 2025 | 299.00 | 301.27 | 297.24 | 297.33 | 297.33 | -0.09% | 7,776 |
| Jul 28, 2025 | 297.68 | 299.43 | 297.46 | 297.61 | 297.61 | -0.09% | 106,088 |
| Jul 25, 2025 | 297.66 | 298.84 | 295.92 | 297.87 | 297.87 | -0.28% | 3,358 |