Skip to main content
logo
JPMorgan Chase & Co. (LON:0Q1F)
London flag London · Delayed Price · Currency is GBP · Price in USD
306.25
+4.18 (1.38%)
Jan 22, 2026, 5:10 PM GMT

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026303.60305.35301.95302.04302.04-0.73%29,462
Jan 20, 2026310.18311.50304.23304.26304.26-3.43%68,602
Jan 16, 2026311.16317.18308.51315.06315.061.22%46,887
Jan 15, 2026307.94312.88307.65311.26311.260.47%110,140
Jan 14, 2026312.14312.54306.15309.79309.79-0.74%42,433
Jan 13, 2026324.83331.16311.84312.10312.10-3.31%471,255
Jan 12, 2026326.77329.40315.59322.80322.80-2.18%59,442
Jan 9, 2026330.79331.90328.42329.99329.99-0.17%7,466
Jan 8, 2026326.57331.32324.55330.54330.541.07%10,311
Jan 7, 2026335.11335.87324.76327.05327.05-2.59%21,866
Jan 6, 2026333.40335.74330.43335.74335.74-0.14%8,545
Jan 5, 2026325.99337.18323.50336.21334.713.69%12,448
Jan 2, 2026323.94325.38320.59324.26322.81-0.05%5,677
Dec 31, 2025323.03327.48322.00324.43322.980.23%2,356
Dec 30, 2025325.00330.15322.60323.69322.24-0.19%156,732
Dec 29, 2025328.70331.52324.10324.30322.85-1.48%9,500
Dec 24, 2025326.65329.95323.50329.17327.700.59%4,369
Dec 23, 2025324.19327.62319.71327.23325.771.67%35,732
Dec 22, 2025319.28322.80313.00321.85320.411.41%18,269
Dec 19, 2025312.88318.61311.53317.37315.951.12%9,777
Dec 18, 2025315.55318.43312.25313.86312.45-0.45%110,488
Dec 17, 2025316.57319.46315.16315.28313.87-0.14%11,135
Dec 16, 2025319.39321.00314.47315.70314.29-1.41%52,655
Dec 15, 2025320.15322.84318.52320.23318.790.99%358,951
Dec 12, 2025317.40320.15309.24317.10315.680.05%30,130
Dec 11, 2025308.02317.22307.51316.95315.533.35%22,767
Dec 10, 2025300.74307.41298.61306.67305.301.65%12,780
Dec 9, 2025315.09318.70300.07301.69300.34-3.89%28,370
Dec 8, 2025315.73319.59313.46313.91312.51-0.51%4,001
Dec 5, 2025315.99318.45314.77315.53314.12-0.42%16,252
Dec 4, 2025312.00318.25311.53316.86315.441.77%12,624
Dec 3, 2025308.32312.06306.89311.34309.950.84%7,938
Dec 2, 2025309.10310.60307.24308.76307.38-0.32%9,459
Dec 1, 2025312.88314.04309.75309.75308.37-1.06%7,670
Nov 28, 2025309.62313.73308.00313.08311.681.85%11,630
Nov 26, 2025304.28307.92302.40307.40306.031.37%9,725
Nov 25, 2025298.57303.53295.61303.24301.891.36%13,059
Nov 24, 2025300.70300.70294.63299.16297.820.20%10,495
Nov 21, 2025300.89302.00292.81298.55297.22-0.56%7,000
Nov 20, 2025305.50309.90299.65300.23298.89-0.60%8,963
Nov 19, 2025299.30304.42295.52302.03300.680.37%7,869
Nov 18, 2025299.89302.88297.00300.91299.570.26%11,647
Nov 17, 2025304.68305.97299.83300.14298.80-1.57%10,119
Nov 14, 2025309.50310.50301.40304.94303.58-2.14%13,713
Nov 13, 2025322.50322.55310.82311.62310.23-2.63%19,969
Nov 12, 2025316.44322.24315.56320.05318.621.14%23,028
Nov 11, 2025317.35318.95315.29316.44315.03-0.39%10,240
Nov 10, 2025315.10319.76314.09317.69316.271.90%9,955
Nov 7, 2025314.74314.74307.93311.77310.38-0.67%8,857
Nov 6, 2025312.09314.47310.27313.87312.470.59%7,676