JPMorgan Chase & Co. (LON:0Q1F)
London · Delayed Price · Currency is GBP · Price in USD 308.18
-8.37 (-2.64%)
Feb 12, 2026, 5:10 PM GMT
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 313.00 | 317.00 | 309.54 | 312.50 | - | 0.35% | 251 |
| Feb 11, 2026 | 318.43 | 325.33 | 308.74 | 311.41 | 311.41 | -1.68% | 21,886 |
| Feb 10, 2026 | 322.38 | 326.26 | 315.21 | 316.74 | 316.74 | -2.13% | 12,283 |
| Feb 9, 2026 | 322.93 | 326.47 | 316.64 | 323.64 | 323.64 | -0.07% | 12,941 |
| Feb 6, 2026 | 310.30 | 323.88 | 308.00 | 323.88 | 323.88 | 4.53% | 18,828 |
| Feb 5, 2026 | 315.88 | 318.17 | 305.50 | 309.83 | 309.83 | -1.93% | 12,999 |
| Feb 4, 2026 | 315.76 | 319.30 | 312.00 | 315.92 | 315.92 | 1.63% | 13,552 |
| Feb 3, 2026 | 308.07 | 316.31 | 307.69 | 310.84 | 310.84 | 0.75% | 24,572 |
| Feb 2, 2026 | 303.00 | 309.36 | 300.88 | 308.52 | 308.52 | 1.21% | 22,949 |
| Jan 30, 2026 | 305.39 | 307.90 | 302.55 | 304.84 | 304.84 | -0.06% | 11,343 |
| Jan 29, 2026 | 301.00 | 306.20 | 300.00 | 305.03 | 305.03 | 1.56% | 25,453 |
| Jan 28, 2026 | 300.25 | 302.30 | 298.04 | 300.35 | 300.35 | 0.44% | 15,580 |
| Jan 27, 2026 | 301.37 | 302.00 | 298.23 | 299.04 | 299.04 | -0.47% | 15,318 |
| Jan 26, 2026 | 296.65 | 301.00 | 296.60 | 300.44 | 300.44 | 1.02% | 27,111 |
| Jan 23, 2026 | 304.20 | 304.77 | 296.53 | 297.40 | 297.40 | -2.50% | 10,829 |
| Jan 22, 2026 | 303.44 | 308.06 | 302.60 | 305.03 | 305.03 | 0.59% | 19,711 |
| Jan 21, 2026 | 303.60 | 305.35 | 301.17 | 303.23 | 303.23 | -0.34% | 31,092 |
| Jan 20, 2026 | 310.18 | 311.50 | 304.23 | 304.26 | 304.26 | -3.43% | 68,602 |
| Jan 16, 2026 | 311.16 | 317.18 | 308.51 | 315.06 | 315.06 | 1.22% | 46,887 |
| Jan 15, 2026 | 307.94 | 312.88 | 307.65 | 311.26 | 311.26 | 0.47% | 110,140 |
| Jan 14, 2026 | 312.14 | 312.54 | 306.15 | 309.79 | 309.79 | -0.74% | 42,433 |
| Jan 13, 2026 | 324.83 | 331.16 | 311.84 | 312.10 | 312.10 | -3.31% | 471,255 |
| Jan 12, 2026 | 326.77 | 329.40 | 315.59 | 322.80 | 322.80 | -2.18% | 59,442 |
| Jan 9, 2026 | 330.79 | 331.90 | 328.42 | 329.99 | 329.99 | -0.17% | 7,466 |
| Jan 8, 2026 | 326.57 | 331.32 | 324.55 | 330.54 | 330.54 | 1.07% | 10,311 |
| Jan 7, 2026 | 335.11 | 335.87 | 324.76 | 327.05 | 327.05 | -2.59% | 21,866 |
| Jan 6, 2026 | 333.40 | 335.74 | 330.43 | 335.74 | 335.74 | -0.14% | 8,545 |
| Jan 5, 2026 | 325.99 | 337.18 | 323.50 | 336.21 | 334.71 | 3.69% | 12,448 |
| Jan 2, 2026 | 323.94 | 325.38 | 320.59 | 324.26 | 322.81 | -0.05% | 5,677 |
| Dec 31, 2025 | 323.03 | 327.48 | 322.00 | 324.43 | 322.98 | 0.23% | 2,356 |
| Dec 30, 2025 | 325.00 | 330.15 | 322.60 | 323.69 | 322.24 | -0.19% | 156,732 |
| Dec 29, 2025 | 328.70 | 331.52 | 324.10 | 324.30 | 322.85 | -1.48% | 9,500 |
| Dec 24, 2025 | 326.65 | 329.95 | 323.50 | 329.17 | 327.70 | 0.59% | 4,369 |
| Dec 23, 2025 | 324.19 | 327.62 | 319.71 | 327.23 | 325.77 | 1.67% | 35,732 |
| Dec 22, 2025 | 319.28 | 322.80 | 313.00 | 321.85 | 320.41 | 1.41% | 18,269 |
| Dec 19, 2025 | 312.88 | 318.61 | 311.53 | 317.37 | 315.95 | 1.12% | 9,777 |
| Dec 18, 2025 | 315.55 | 318.43 | 312.25 | 313.86 | 312.45 | -0.45% | 110,488 |
| Dec 17, 2025 | 316.57 | 319.46 | 315.16 | 315.28 | 313.87 | -0.14% | 11,135 |
| Dec 16, 2025 | 319.39 | 321.00 | 314.47 | 315.70 | 314.29 | -1.41% | 52,655 |
| Dec 15, 2025 | 320.15 | 322.84 | 318.52 | 320.23 | 318.79 | 0.99% | 358,951 |
| Dec 12, 2025 | 317.40 | 320.15 | 309.24 | 317.10 | 315.68 | 0.05% | 30,130 |
| Dec 11, 2025 | 308.02 | 317.22 | 307.51 | 316.95 | 315.53 | 3.35% | 22,767 |
| Dec 10, 2025 | 300.74 | 307.41 | 298.61 | 306.67 | 305.30 | 1.65% | 12,780 |
| Dec 9, 2025 | 315.09 | 318.70 | 300.07 | 301.69 | 300.34 | -3.89% | 28,370 |
| Dec 8, 2025 | 315.73 | 319.59 | 313.46 | 313.91 | 312.51 | -0.51% | 4,001 |
| Dec 5, 2025 | 315.99 | 318.45 | 314.77 | 315.53 | 314.12 | -0.42% | 16,252 |
| Dec 4, 2025 | 312.00 | 318.25 | 311.53 | 316.86 | 315.44 | 1.77% | 12,624 |
| Dec 3, 2025 | 308.32 | 312.06 | 306.89 | 311.34 | 309.95 | 0.84% | 7,938 |
| Dec 2, 2025 | 309.10 | 310.60 | 307.24 | 308.76 | 307.38 | -0.32% | 9,459 |
| Dec 1, 2025 | 312.88 | 314.04 | 309.75 | 309.75 | 308.37 | -1.06% | 7,670 |