JPMorgan China Growth & Income plc (LON:JCGI)
London · Delayed Price · Currency is GBP · Price in GBX 277.00
+3.50 (1.28%)
Apr 1, 2026, 4:35 PM GMT
LON:JCGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 275.50 | 282.50 | 273.00 | 274.60 | - | 0.40% | 53,245 |
| Mar 31, 2026 | 266.00 | 280.50 | 266.00 | 273.50 | 273.50 | -0.18% | 112,522 |
| Mar 30, 2026 | 270.88 | 274.00 | 268.50 | 274.00 | 274.00 | 0.18% | 98,912 |
| Mar 27, 2026 | 271.00 | 279.00 | 269.63 | 273.50 | 273.50 | 0.18% | 95,866 |
| Mar 26, 2026 | 277.50 | 286.50 | 270.00 | 273.00 | 273.00 | -3.02% | 125,973 |
| Mar 25, 2026 | 281.00 | 286.00 | 276.00 | 281.50 | 281.50 | 1.26% | 318,623 |
| Mar 24, 2026 | 279.50 | 279.00 | 272.00 | 278.00 | 278.00 | 1.09% | 111,098 |
| Mar 23, 2026 | 272.00 | 278.50 | 266.00 | 275.00 | 275.00 | -1.43% | 256,779 |
| Mar 20, 2026 | 281.50 | 287.00 | 276.50 | 279.00 | 279.00 | -0.53% | 166,318 |
| Mar 19, 2026 | 286.00 | 286.00 | 280.50 | 280.50 | 280.50 | -2.43% | 140,199 |
| Mar 18, 2026 | 292.50 | 295.50 | 287.00 | 287.50 | 287.50 | -0.69% | 372,806 |
| Mar 17, 2026 | 292.00 | 294.00 | 288.00 | 289.50 | 289.50 | -0.69% | 71,030 |
| Mar 16, 2026 | 288.49 | 292.50 | 290.00 | 291.50 | 291.50 | 1.39% | 176,428 |
| Mar 13, 2026 | 281.50 | 291.50 | 281.00 | 287.50 | 287.50 | - | 197,140 |
| Mar 12, 2026 | 292.00 | 292.00 | 286.50 | 287.50 | 287.50 | -1.03% | 271,361 |
| Mar 11, 2026 | 285.00 | 291.00 | 285.00 | 290.50 | 290.50 | -0.17% | 47,010 |
| Mar 10, 2026 | 283.50 | 293.00 | 283.50 | 291.00 | 291.00 | 3.74% | 377,902 |
| Mar 9, 2026 | 276.50 | 292.00 | 276.50 | 280.50 | 280.50 | -2.09% | 139,923 |
| Mar 6, 2026 | 274.50 | 291.00 | 274.50 | 286.50 | 286.50 | 2.14% | 225,693 |
| Mar 5, 2026 | 283.00 | 290.00 | 275.00 | 280.50 | 280.50 | -0.53% | 443,252 |
| Mar 4, 2026 | 275.73 | 283.50 | 275.00 | 282.00 | 282.00 | 0.18% | 224,737 |
| Mar 3, 2026 | 285.00 | 289.50 | 278.00 | 281.50 | 281.50 | -1.57% | 249,508 |
| Mar 2, 2026 | 288.00 | 296.50 | 283.50 | 286.00 | 286.00 | -2.56% | 325,538 |
| Feb 27, 2026 | 295.50 | 296.50 | 293.50 | 293.50 | 293.50 | -0.51% | 71,840 |
| Feb 26, 2026 | 296.50 | 302.00 | 291.00 | 295.00 | 295.00 | -0.34% | 146,266 |
| Feb 25, 2026 | 300.00 | 301.00 | 296.00 | 296.00 | 296.00 | 0.68% | 139,783 |
| Feb 24, 2026 | 297.00 | 302.00 | 294.00 | 294.00 | 294.00 | -0.68% | 52,680 |
| Feb 23, 2026 | 296.00 | 303.50 | 294.00 | 296.00 | 296.00 | 0.68% | 119,839 |
| Feb 20, 2026 | 294.50 | 303.50 | 290.00 | 294.00 | 294.00 | -2.16% | 50,779 |
| Feb 19, 2026 | 300.00 | 300.50 | 295.32 | 300.50 | 300.50 | 1.18% | 102,773 |
| Feb 18, 2026 | 290.50 | 299.50 | 290.00 | 297.00 | 297.00 | 1.37% | 86,251 |
| Feb 17, 2026 | 291.50 | 298.00 | 291.50 | 293.00 | 293.00 | 0.69% | 115,125 |
| Feb 16, 2026 | 292.00 | 296.50 | 288.87 | 291.00 | 291.00 | -0.17% | 170,245 |
| Feb 13, 2026 | 292.88 | 293.00 | 285.00 | 291.50 | 291.50 | -1.02% | 160,956 |
| Feb 12, 2026 | 294.09 | 296.00 | 290.00 | 294.50 | 294.50 | 0.86% | 184,648 |
| Feb 11, 2026 | 299.00 | 299.50 | 290.10 | 292.00 | 292.00 | - | 1,185,433 |
| Feb 10, 2026 | 293.00 | 298.00 | 291.86 | 292.00 | 292.00 | -0.68% | 226,079 |
| Feb 9, 2026 | 287.50 | 297.50 | 287.50 | 294.00 | 294.00 | 1.55% | 179,588 |
| Feb 6, 2026 | 287.00 | 293.00 | 283.50 | 289.50 | 289.50 | 0.17% | 98,625 |
| Feb 5, 2026 | 289.00 | 293.00 | 289.00 | 289.00 | 289.00 | - | 133,466 |
| Feb 4, 2026 | 287.00 | 291.00 | 283.50 | 289.00 | 289.00 | -0.34% | 437,883 |
| Feb 3, 2026 | 288.00 | 293.00 | 285.50 | 290.00 | 290.00 | - | 248,818 |
| Feb 2, 2026 | 291.50 | 294.50 | 281.50 | 290.00 | 290.00 | -0.68% | 220,798 |
| Jan 30, 2026 | 299.50 | 299.50 | 292.00 | 292.00 | 292.00 | -1.18% | 128,635 |
| Jan 29, 2026 | 299.44 | 300.00 | 293.50 | 295.50 | 295.50 | -0.51% | 174,322 |
| Jan 28, 2026 | 296.00 | 299.50 | 291.50 | 297.00 | 297.00 | 0.68% | 273,672 |
| Jan 27, 2026 | 292.50 | 298.50 | 292.00 | 295.00 | 295.00 | 0.68% | 67,657 |
| Jan 26, 2026 | 299.50 | 300.00 | 291.50 | 293.00 | 293.00 | -0.85% | 185,226 |
| Jan 23, 2026 | 303.00 | 303.00 | 293.50 | 295.50 | 295.50 | -1.17% | 130,074 |
| Jan 22, 2026 | 300.00 | 301.28 | 294.00 | 299.00 | 299.00 | 0.17% | 129,391 |