JPMorgan China Growth & Income plc (LON:JCGI)
London · Delayed Price · Currency is GBP · Price in GBX 265.50
-8.00 (-2.93%)
Jul 17, 2026, 11:45 AM GMT
LON:JCGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 268.83 | 273.00 | 264.50 | 265.50 | - | -2.93% | 53,483 |
| Jul 16, 2026 | 284.00 | 284.00 | 270.00 | 273.50 | 273.50 | -1.08% | 389,709 |
| Jul 15, 2026 | 279.00 | 280.50 | 276.50 | 276.50 | 276.50 | -0.36% | 142,453 |
| Jul 14, 2026 | 276.50 | 281.00 | 272.50 | 277.50 | 277.50 | 0.36% | 87,059 |
| Jul 13, 2026 | 276.00 | 281.50 | 272.50 | 276.50 | 276.50 | -0.54% | 42,769 |
| Jul 10, 2026 | 285.00 | 278.00 | 277.50 | 278.00 | 278.00 | -0.54% | 150,935 |
| Jul 9, 2026 | 278.00 | 279.50 | 274.00 | 279.50 | 279.50 | 0.32% | 214,113 |
| Jul 8, 2026 | 277.50 | 284.00 | 273.83 | 282.00 | 278.61 | 3.87% | 170,941 |
| Jul 7, 2026 | 272.50 | 276.50 | 269.50 | 271.50 | 268.24 | -1.27% | 68,905 |
| Jul 6, 2026 | 273.50 | 278.50 | 272.50 | 275.00 | 271.69 | 0.73% | 121,612 |
| Jul 3, 2026 | 278.00 | 278.00 | 269.00 | 273.00 | 269.72 | 0.18% | 75,905 |
| Jul 2, 2026 | 270.50 | 277.50 | 266.50 | 272.50 | 269.22 | -1.98% | 242,145 |
| Jul 1, 2026 | 267.00 | 279.00 | 267.00 | 278.00 | 274.66 | 2.21% | 178,858 |
| Jun 30, 2026 | 270.00 | 275.00 | 264.00 | 272.00 | 268.73 | 1.68% | 227,912 |
| Jun 29, 2026 | 270.00 | 270.00 | 266.00 | 267.50 | 264.28 | 1.13% | 227,299 |
| Jun 26, 2026 | 265.00 | 274.00 | 260.00 | 264.50 | 261.32 | -2.40% | 218,451 |
| Jun 25, 2026 | 271.50 | 278.50 | 266.65 | 271.00 | 267.74 | -0.91% | 195,383 |
| Jun 24, 2026 | 273.50 | 278.50 | 270.89 | 273.50 | 270.21 | 0.18% | 213,589 |
| Jun 23, 2026 | 276.00 | 276.00 | 265.97 | 273.00 | 269.72 | -2.33% | 193,628 |
| Jun 22, 2026 | 278.50 | 283.50 | 274.50 | 279.50 | 276.14 | 1.09% | 121,991 |
| Jun 19, 2026 | 276.00 | 279.50 | 272.30 | 276.50 | 273.18 | 0.55% | 187,652 |
| Jun 18, 2026 | 276.00 | 280.00 | 270.50 | 275.00 | 271.69 | 0.18% | 97,535 |
| Jun 17, 2026 | 274.00 | 279.50 | 270.50 | 274.50 | 271.20 | -0.18% | 120,665 |
| Jun 16, 2026 | 274.00 | 279.70 | 271.49 | 275.00 | 271.69 | -0.18% | 190,054 |
| Jun 15, 2026 | 276.50 | 282.61 | 273.50 | 275.50 | 272.19 | 1.29% | 139,575 |
| Jun 12, 2026 | 274.50 | 275.00 | 268.00 | 272.00 | 268.73 | 1.49% | 246,175 |
| Jun 11, 2026 | 271.00 | 275.00 | 268.00 | 268.00 | 264.78 | -2.01% | 161,602 |
| Jun 10, 2026 | 268.00 | 275.00 | 268.00 | 273.50 | 270.21 | 1.30% | 118,206 |
| Jun 9, 2026 | 277.50 | 278.00 | 270.00 | 270.00 | 266.75 | -1.82% | 113,457 |
| Jun 8, 2026 | 276.00 | 278.00 | 273.00 | 275.00 | 271.69 | -1.08% | 145,274 |
| Jun 5, 2026 | 277.00 | 284.50 | 275.50 | 278.00 | 274.66 | -1.07% | 277,838 |
| Jun 4, 2026 | 280.50 | 288.00 | 278.50 | 281.00 | 277.62 | -1.23% | 218,188 |
| Jun 3, 2026 | 285.00 | 292.00 | 281.35 | 284.50 | 281.08 | -1.22% | 267,930 |
| Jun 2, 2026 | 286.00 | 290.00 | 279.00 | 288.00 | 284.54 | 2.13% | 433,685 |
| Jun 1, 2026 | 285.50 | 286.00 | 277.00 | 282.00 | 278.61 | 0.18% | 172,537 |
| May 29, 2026 | 281.50 | 285.50 | 276.50 | 281.50 | 278.12 | -0.53% | 202,218 |
| May 28, 2026 | 280.00 | 286.00 | 277.00 | 283.00 | 279.60 | -0.70% | 185,740 |
| May 27, 2026 | 283.00 | 291.50 | 282.00 | 285.00 | 281.57 | 0.71% | 115,608 |
| May 26, 2026 | 281.50 | 289.00 | 281.00 | 283.00 | 279.60 | 1.07% | 315,747 |
| May 22, 2026 | 280.00 | 289.00 | 280.00 | 280.00 | 276.63 | -0.71% | 67,703 |
| May 21, 2026 | 283.50 | 289.00 | 279.00 | 282.00 | 278.61 | -2.59% | 98,122 |
| May 20, 2026 | 288.00 | 291.00 | 283.00 | 289.50 | 286.02 | 1.22% | 88,000 |
| May 19, 2026 | 290.50 | 291.00 | 282.00 | 286.00 | 282.56 | - | 147,730 |
| May 18, 2026 | 289.00 | 289.00 | 282.00 | 286.00 | 282.56 | -0.17% | 120,268 |
| May 15, 2026 | 285.50 | 293.00 | 281.00 | 286.50 | 283.06 | -1.38% | 165,570 |
| May 14, 2026 | 287.00 | 295.50 | 285.00 | 290.50 | 287.01 | -1.19% | 251,971 |
| May 13, 2026 | 288.00 | 294.50 | 285.00 | 294.00 | 290.47 | 2.80% | 271,945 |
| May 12, 2026 | 282.00 | 290.00 | 279.00 | 286.00 | 282.56 | -0.69% | 208,712 |
| May 11, 2026 | 286.00 | 292.50 | 279.50 | 288.00 | 284.54 | 0.88% | 334,569 |
| May 8, 2026 | 288.50 | 288.50 | 282.50 | 285.50 | 282.07 | 0.71% | 160,488 |