Skip to main content
logo
JPMorgan Chase & Co. (LON:0Q1F)
London flag London · Delayed Price · Currency is GBP · Price in USD
298.55
-1.68 (-0.56%)
At close: Nov 21, 2025

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025300.89302.00292.81296.52296.52-1.24%6,101
Nov 20, 2025305.50309.90299.65300.23300.23-0.60%8,963
Nov 19, 2025299.30304.42295.52302.03302.030.37%7,869
Nov 18, 2025299.89302.88297.00300.91300.910.26%11,647
Nov 17, 2025304.68305.97299.83300.14300.14-1.57%10,119
Nov 14, 2025309.50310.50301.40304.94304.94-2.14%13,713
Nov 13, 2025322.50322.55310.82311.62311.62-2.63%19,969
Nov 12, 2025316.44322.24315.56320.05320.051.14%23,028
Nov 11, 2025317.35318.95315.29316.44316.44-0.39%10,240
Nov 10, 2025315.10319.76314.09317.69317.691.90%9,955
Nov 7, 2025314.74314.74307.93311.77311.77-0.67%8,857
Nov 6, 2025312.09314.47310.27313.87313.870.59%7,676
Nov 5, 2025308.65313.09305.61312.02312.021.21%5,747
Nov 4, 2025307.12312.21304.77308.30308.30-0.51%10,304
Nov 3, 2025311.50312.50306.40309.89309.89-0.53%10,640
Oct 31, 2025308.41313.06306.54311.53311.530.27%20,107
Oct 30, 2025306.10312.60302.17310.69310.691.72%39,388
Oct 29, 2025305.62308.21303.08305.44305.44-0.03%6,082
Oct 28, 2025304.95307.97303.27305.52305.520.76%6,058
Oct 27, 2025303.50303.79300.80303.21303.210.37%12,213
Oct 24, 2025295.00302.55294.00302.09302.092.47%7,425
Oct 23, 2025294.59296.31293.29294.82294.820.75%12,598
Oct 22, 2025298.64298.83290.52292.62292.62-2.16%5,634
Oct 21, 2025303.13304.09298.02299.09299.09-1.38%6,584
Oct 20, 2025298.77303.42297.21303.28303.281.93%29,689
Oct 17, 2025297.28301.66292.45297.53297.52-0.64%25,189
Oct 16, 2025305.65308.57299.43299.43299.43-2.38%20,700
Oct 15, 2025302.80312.18302.29306.73306.730.50%19,719
Oct 14, 2025311.78313.13294.14305.21305.21-1.16%54,289
Oct 13, 2025304.81309.41303.35308.79308.791.74%18,922
Oct 10, 2025305.97310.30302.67303.50303.50-0.46%17,194
Oct 9, 2025304.26307.95303.40304.91304.91-0.39%10,297
Oct 8, 2025307.99309.26303.50306.10306.10-0.26%9,995
Oct 7, 2025309.19310.00304.86306.90306.90-0.72%69,096
Oct 6, 2025309.51315.00305.10309.12309.12-0.23%16,883
Oct 3, 2025307.97311.60307.50309.83308.330.71%8,977
Oct 2, 2025310.89311.60306.17307.65306.16-0.92%16,367
Oct 1, 2025313.48314.91307.48310.50309.00-1.02%17,864
Sep 30, 2025315.61317.41310.14313.70312.18-0.35%13,639
Sep 29, 2025317.80318.38313.82314.81313.28-0.76%14,440
Sep 26, 2025312.55317.73312.55317.23315.691.56%12,895
Sep 25, 2025314.45315.60311.63312.36310.850.02%30,366
Sep 24, 2025313.83316.58311.69312.30310.790.20%16,952
Sep 23, 2025312.81316.32310.69311.69310.18-0.21%16,928
Sep 22, 2025311.71313.63308.75312.36310.85-0.66%9,508
Sep 19, 2025313.45314.58309.23314.44312.920.91%11,618
Sep 18, 2025313.90314.56309.80311.62310.110.66%19,123
Sep 17, 2025309.25312.92308.64309.58308.08-0.28%4,822
Sep 16, 2025309.99310.91307.13310.45308.950.69%6,421
Sep 15, 2025306.85309.96305.54308.33306.840.41%16,227