JPMorgan Chase & Co. (LON:0Q1F)
London · Delayed Price · Currency is GBP · Price in USD 317.10
+0.15 (0.05%)
At close: Dec 12, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 317.40 | 320.15 | 309.24 | 317.10 | 317.10 | 0.05% | 30,130 |
| Dec 11, 2025 | 308.02 | 317.22 | 307.51 | 316.95 | 316.95 | 3.35% | 22,767 |
| Dec 10, 2025 | 300.74 | 307.41 | 298.61 | 306.67 | 306.67 | 1.65% | 12,780 |
| Dec 9, 2025 | 315.09 | 318.70 | 300.07 | 301.69 | 301.69 | -3.89% | 28,370 |
| Dec 8, 2025 | 315.73 | 319.59 | 313.46 | 313.91 | 313.91 | -0.51% | 4,001 |
| Dec 5, 2025 | 315.99 | 318.45 | 314.77 | 315.53 | 315.53 | -0.42% | 16,252 |
| Dec 4, 2025 | 312.00 | 318.25 | 311.53 | 316.86 | 316.86 | 1.77% | 12,624 |
| Dec 3, 2025 | 308.32 | 312.06 | 306.89 | 311.34 | 311.34 | 0.84% | 7,938 |
| Dec 2, 2025 | 309.10 | 310.60 | 307.24 | 308.76 | 308.76 | -0.32% | 9,459 |
| Dec 1, 2025 | 312.88 | 314.04 | 309.75 | 309.75 | 309.75 | -1.06% | 7,670 |
| Nov 28, 2025 | 309.62 | 313.73 | 308.00 | 313.08 | 313.08 | 1.85% | 11,630 |
| Nov 26, 2025 | 304.28 | 307.92 | 302.40 | 307.40 | 307.40 | 1.37% | 9,725 |
| Nov 25, 2025 | 298.57 | 303.53 | 295.61 | 303.24 | 303.24 | 1.36% | 13,059 |
| Nov 24, 2025 | 300.70 | 300.70 | 294.63 | 299.16 | 299.16 | 0.20% | 10,495 |
| Nov 21, 2025 | 300.89 | 302.00 | 292.81 | 298.55 | 298.55 | -0.56% | 7,000 |
| Nov 20, 2025 | 305.50 | 309.90 | 299.65 | 300.23 | 300.23 | -0.60% | 8,963 |
| Nov 19, 2025 | 299.30 | 304.42 | 295.52 | 302.03 | 302.03 | 0.37% | 7,869 |
| Nov 18, 2025 | 299.89 | 302.88 | 297.00 | 300.91 | 300.91 | 0.26% | 11,647 |
| Nov 17, 2025 | 304.68 | 305.97 | 299.83 | 300.14 | 300.14 | -1.57% | 10,119 |
| Nov 14, 2025 | 309.50 | 310.50 | 301.40 | 304.94 | 304.94 | -2.14% | 13,713 |
| Nov 13, 2025 | 322.50 | 322.55 | 310.82 | 311.62 | 311.62 | -2.63% | 19,969 |
| Nov 12, 2025 | 316.44 | 322.24 | 315.56 | 320.05 | 320.05 | 1.14% | 23,028 |
| Nov 11, 2025 | 317.35 | 318.95 | 315.29 | 316.44 | 316.44 | -0.39% | 10,240 |
| Nov 10, 2025 | 315.10 | 319.76 | 314.09 | 317.69 | 317.69 | 1.90% | 9,955 |
| Nov 7, 2025 | 314.74 | 314.74 | 307.93 | 311.77 | 311.77 | -0.67% | 8,857 |
| Nov 6, 2025 | 312.09 | 314.47 | 310.27 | 313.87 | 313.87 | 0.59% | 7,676 |
| Nov 5, 2025 | 308.65 | 313.09 | 305.61 | 312.02 | 312.02 | 1.21% | 5,747 |
| Nov 4, 2025 | 307.12 | 312.21 | 304.77 | 308.30 | 308.30 | -0.51% | 10,304 |
| Nov 3, 2025 | 311.50 | 312.50 | 306.40 | 309.89 | 309.89 | -0.53% | 10,640 |
| Oct 31, 2025 | 308.41 | 313.06 | 306.54 | 311.53 | 311.53 | 0.27% | 20,107 |
| Oct 30, 2025 | 306.10 | 312.60 | 302.17 | 310.69 | 310.69 | 1.72% | 39,388 |
| Oct 29, 2025 | 305.62 | 308.21 | 303.08 | 305.44 | 305.44 | -0.03% | 6,082 |
| Oct 28, 2025 | 304.95 | 307.97 | 303.27 | 305.52 | 305.52 | 0.76% | 6,058 |
| Oct 27, 2025 | 303.50 | 303.79 | 300.80 | 303.21 | 303.21 | 0.37% | 12,213 |
| Oct 24, 2025 | 295.00 | 302.55 | 294.00 | 302.09 | 302.09 | 2.47% | 7,425 |
| Oct 23, 2025 | 294.59 | 296.31 | 293.29 | 294.82 | 294.82 | 0.75% | 12,598 |
| Oct 22, 2025 | 298.64 | 298.83 | 290.52 | 292.62 | 292.62 | -2.16% | 5,634 |
| Oct 21, 2025 | 303.13 | 304.09 | 298.02 | 299.09 | 299.09 | -1.38% | 6,584 |
| Oct 20, 2025 | 298.77 | 303.42 | 297.21 | 303.28 | 303.28 | 1.93% | 29,689 |
| Oct 17, 2025 | 297.28 | 301.66 | 292.45 | 297.53 | 297.52 | -0.64% | 25,189 |
| Oct 16, 2025 | 305.65 | 308.57 | 299.43 | 299.43 | 299.43 | -2.38% | 20,700 |
| Oct 15, 2025 | 302.80 | 312.18 | 302.29 | 306.73 | 306.73 | 0.50% | 19,719 |
| Oct 14, 2025 | 311.78 | 313.13 | 294.14 | 305.21 | 305.21 | -1.16% | 54,289 |
| Oct 13, 2025 | 304.81 | 309.41 | 303.35 | 308.79 | 308.79 | 1.74% | 18,922 |
| Oct 10, 2025 | 305.97 | 310.30 | 302.67 | 303.50 | 303.50 | -0.46% | 17,194 |
| Oct 9, 2025 | 304.26 | 307.95 | 303.40 | 304.91 | 304.91 | -0.39% | 10,297 |
| Oct 8, 2025 | 307.99 | 309.26 | 303.50 | 306.10 | 306.10 | -0.26% | 9,995 |
| Oct 7, 2025 | 309.19 | 310.00 | 304.86 | 306.90 | 306.90 | -0.72% | 69,096 |
| Oct 6, 2025 | 309.51 | 315.00 | 305.10 | 309.12 | 309.12 | -0.23% | 16,883 |
| Oct 3, 2025 | 307.97 | 311.60 | 307.50 | 309.83 | 308.33 | 0.71% | 8,977 |