Skip to main content
logo
JPMorgan Chase & Co. (LON:0Q1F)
London flag London · Delayed Price · Currency is GBP · Price in USD
311.50
-0.46 (-0.15%)
Apr 29, 2026, 8:43 AM GMT

LON:0Q1F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026310.34315.72306.75313.32313.320.87%27,863
Apr 27, 2026307.71314.44306.00310.63310.630.54%220,397
Apr 24, 2026310.97316.00308.13308.95308.95-0.67%5,560
Apr 23, 2026312.30315.00308.83311.03311.03-0.50%5,757
Apr 22, 2026315.22316.96311.92312.58312.58-0.46%79,688
Apr 21, 2026317.35320.25313.54314.02314.02-0.51%7,921
Apr 20, 2026307.45316.00307.30315.62315.621.43%17,755
Apr 17, 2026309.30314.90304.88311.17311.170.76%30,523
Apr 16, 2026306.73310.95304.50308.83308.831.01%19,109
Apr 15, 2026310.77314.30304.25305.74305.74-2.11%17,255
Apr 14, 2026313.30319.00302.00312.33312.330.41%18,909
Apr 13, 2026305.00311.58303.00311.06311.060.45%22,453
Apr 10, 2026310.10313.09306.53309.67309.67-0.25%11,700
Apr 9, 2026307.00311.19304.00310.45310.450.75%32,272
Apr 8, 2026304.69311.42302.25308.14308.143.87%20,914
Apr 7, 2026294.00297.99292.00296.65296.650.83%60,828
Apr 2, 2026291.50295.77288.49294.21292.71-0.20%7,544
Apr 1, 2026294.57298.85292.87294.79293.290.18%18,489
Mar 31, 2026283.60294.83282.00294.27292.773.21%118,135
Mar 30, 2026283.00287.68280.57285.12283.670.56%473,446
Mar 27, 2026292.72294.00282.36283.53282.08-2.88%6,788
Mar 26, 2026294.43296.01290.00291.95290.46-1.12%45,105
Mar 25, 2026295.47297.70292.01295.26293.750.71%26,816
Mar 24, 2026287.13295.50285.34293.17291.680.45%50,827
Mar 23, 2026285.00295.72282.69291.85290.361.61%24,482
Mar 20, 2026288.54290.73284.02287.23285.77-0.56%11,782
Mar 19, 2026286.75289.54283.50288.86287.390.20%13,344
Mar 18, 2026286.89290.00284.46288.28286.810.33%599,936
Mar 17, 2026285.79291.80284.41287.32285.860.29%6,804
Mar 16, 2026285.40289.32281.00286.48285.020.75%34,029
Mar 13, 2026283.88287.22280.25284.33282.880.49%14,335
Mar 12, 2026284.02287.97279.08282.95281.51-1.17%15,047
Mar 11, 2026290.74292.49284.91286.30284.84-1.16%8,798
Mar 10, 2026289.39294.00287.09289.66288.181.40%18,927
Mar 9, 2026286.00289.48280.35285.65284.19-0.67%336,348
Mar 6, 2026294.60295.45283.75287.59286.12-2.30%17,226
Mar 5, 2026297.50301.51293.75294.36292.86-1.36%23,037
Mar 4, 2026298.25303.33295.89298.41296.89-0.64%10,248
Mar 3, 2026296.30302.43289.50300.32298.790.65%179,419
Mar 2, 2026297.07300.00292.25298.37296.850.70%13,337
Feb 27, 2026305.80307.00293.64296.31294.80-3.25%31,450
Feb 26, 2026303.00309.28300.58306.26304.701.10%11,128
Feb 25, 2026298.63303.54296.00302.92301.381.62%87,754
Feb 24, 2026299.24303.00291.36298.10296.580.12%15,100
Feb 23, 2026308.35313.00295.08297.75296.23-4.00%14,328
Feb 20, 2026309.05310.94305.37310.16308.581.13%9,328
Feb 19, 2026308.78315.00304.95306.68305.12-0.96%8,224
Feb 18, 2026308.40312.29305.81309.65308.070.93%88,002
Feb 17, 2026302.54308.30301.00306.81305.251.22%94,142
Feb 16, 2026303.10303.10303.10303.10301.55-258