Skip to main content
logo
JPMorgan Chase & Co. (LON:0Q1F)
London flag London · Delayed Price · Currency is GBP · Price in USD
298.90
-1.42 (-0.47%)
Mar 4, 2026, 5:15 PM GMT

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026298.25302.00296.50298.89--0.48%226
Mar 3, 2026296.30302.43289.50300.32300.320.65%179,419
Mar 2, 2026297.07300.00292.25298.37298.370.70%13,337
Feb 27, 2026305.80307.00293.64296.31296.31-3.25%31,450
Feb 26, 2026303.00309.28300.58306.26306.261.10%11,128
Feb 25, 2026298.63303.54296.00302.92302.921.62%87,754
Feb 24, 2026299.24303.00291.36298.10298.100.12%15,100
Feb 23, 2026308.35313.00295.08297.75297.75-4.00%14,328
Feb 20, 2026309.05310.94305.37310.16310.161.13%9,328
Feb 19, 2026308.78315.00304.95306.68306.68-0.96%8,224
Feb 18, 2026308.40312.29305.81309.65309.650.93%88,002
Feb 17, 2026302.54308.30301.00306.81306.811.22%94,142
Feb 16, 2026303.10303.10303.10303.10303.10-258
Feb 13, 2026303.50305.98296.51303.10303.10-0.27%24,216
Feb 12, 2026313.00317.00300.06303.91303.91-2.41%10,578
Feb 11, 2026318.43325.33308.74311.41311.41-1.68%21,886
Feb 10, 2026322.38326.26315.21316.74316.74-2.13%12,283
Feb 9, 2026322.93326.47316.64323.64323.64-0.07%12,941
Feb 6, 2026310.30323.88308.00323.88323.884.53%18,828
Feb 5, 2026315.88318.17305.50309.83309.83-1.93%12,999
Feb 4, 2026315.76319.30312.00315.92315.921.63%13,552
Feb 3, 2026308.07316.31307.69310.84310.840.75%24,572
Feb 2, 2026303.00309.36300.88308.52308.521.21%22,949
Jan 30, 2026305.39307.90302.55304.84304.84-0.06%11,343
Jan 29, 2026301.00306.20300.00305.03305.031.56%25,453
Jan 28, 2026300.25302.30298.04300.35300.350.44%15,580
Jan 27, 2026301.37302.00298.23299.04299.04-0.47%15,318
Jan 26, 2026296.65301.00296.60300.44300.441.02%27,111
Jan 23, 2026304.20304.77296.53297.40297.40-2.50%10,829
Jan 22, 2026303.44308.06302.60305.03305.030.59%19,711
Jan 21, 2026303.60305.35301.17303.23303.23-0.34%31,092
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