JPMorgan European Discovery Trust plc (LON:JEDT)
London · Delayed Price · Currency is GBP · Price in GBX 578.00
-4.00 (-0.69%)
Dec 1, 2025, 4:35 PM BST
LON:JEDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 576.00 | 579.00 | 572.00 | 578.00 | 578.00 | -0.69% | 65,338 |
| Nov 28, 2025 | 580.00 | 582.00 | 576.00 | 582.00 | 582.00 | 0.87% | 54,760 |
| Nov 27, 2025 | 576.00 | 580.00 | 570.00 | 577.00 | 577.00 | 0.52% | 54,126 |
| Nov 26, 2025 | 572.00 | 574.00 | 569.30 | 574.00 | 574.00 | 0.70% | 39,247 |
| Nov 25, 2025 | 564.00 | 570.00 | 563.20 | 570.00 | 570.00 | 1.24% | 72,954 |
| Nov 24, 2025 | 564.00 | 569.00 | 558.90 | 563.00 | 563.00 | 0.54% | 140,089 |
| Nov 21, 2025 | 558.00 | 562.00 | 556.59 | 560.00 | 560.00 | -1.23% | 158,816 |
| Nov 20, 2025 | 568.00 | 575.00 | 565.78 | 567.00 | 567.00 | 0.18% | 54,687 |
| Nov 19, 2025 | 560.00 | 568.00 | 559.00 | 566.00 | 566.00 | 0.35% | 89,456 |
| Nov 18, 2025 | 565.00 | 566.00 | 557.55 | 564.00 | 564.00 | -1.57% | 146,778 |
| Nov 17, 2025 | 575.00 | 580.00 | 571.00 | 573.00 | 573.00 | -0.17% | 97,336 |
| Nov 14, 2025 | 578.00 | 579.06 | 569.00 | 574.00 | 574.00 | -1.03% | 191,858 |
| Nov 13, 2025 | 583.00 | 588.00 | 580.00 | 580.00 | 580.00 | -0.34% | 190,301 |
| Nov 12, 2025 | 580.00 | 583.90 | 577.66 | 582.00 | 582.00 | 0.87% | 109,639 |
| Nov 11, 2025 | 575.00 | 579.00 | 575.00 | 577.00 | 577.00 | 0.87% | 52,386 |
| Nov 10, 2025 | 573.00 | 577.00 | 570.87 | 572.00 | 572.00 | 0.53% | 104,473 |
| Nov 7, 2025 | 571.00 | 573.39 | 568.25 | 569.00 | 569.00 | -0.35% | 207,853 |
| Nov 6, 2025 | 579.00 | 582.36 | 570.38 | 571.00 | 571.00 | -1.38% | 153,244 |
| Nov 5, 2025 | 580.00 | 584.00 | 578.00 | 579.00 | 579.00 | -1.03% | 159,878 |
| Nov 4, 2025 | 580.00 | 585.00 | 578.00 | 585.00 | 585.00 | - | 224,580 |
| Nov 3, 2025 | 591.00 | 591.75 | 584.95 | 585.00 | 585.00 | -0.34% | 30,202 |
| Oct 31, 2025 | 590.00 | 590.95 | 586.95 | 587.00 | 587.00 | -0.51% | 63,571 |
| Oct 30, 2025 | 593.00 | 593.00 | 589.00 | 590.00 | 590.00 | -0.67% | 132,384 |
| Oct 29, 2025 | 594.00 | 595.34 | 591.00 | 594.00 | 594.00 | 0.17% | 51,433 |
| Oct 28, 2025 | 588.00 | 593.00 | 587.50 | 593.00 | 593.00 | 1.02% | 151,265 |
| Oct 27, 2025 | 587.00 | 590.00 | 587.00 | 587.00 | 587.00 | -0.34% | 25,036 |
| Oct 24, 2025 | 582.00 | 589.00 | 581.20 | 589.00 | 589.00 | 1.38% | 60,835 |
| Oct 23, 2025 | 577.00 | 584.00 | 575.50 | 581.00 | 581.00 | 0.87% | 62,795 |
| Oct 22, 2025 | 577.00 | 580.00 | 571.00 | 576.00 | 576.00 | 0.35% | 45,249 |
| Oct 21, 2025 | 577.00 | 577.00 | 572.70 | 574.00 | 574.00 | -0.17% | 49,151 |
| Oct 20, 2025 | 571.00 | 576.00 | 571.00 | 575.00 | 575.00 | 1.05% | 30,729 |
| Oct 17, 2025 | 575.00 | 575.00 | 566.00 | 569.00 | 569.00 | -1.39% | 144,553 |
| Oct 16, 2025 | 574.00 | 580.00 | 573.00 | 577.00 | 577.00 | -0.35% | 88,329 |
| Oct 15, 2025 | 579.00 | 580.00 | 576.00 | 579.00 | 579.00 | 0.52% | 75,516 |
| Oct 14, 2025 | 575.00 | 576.00 | 571.00 | 576.00 | 576.00 | - | 77,967 |
| Oct 13, 2025 | 578.00 | 581.96 | 575.37 | 576.00 | 576.00 | -0.35% | 80,093 |
| Oct 10, 2025 | 583.00 | 584.93 | 576.00 | 578.00 | 578.00 | -0.86% | 197,937 |
| Oct 9, 2025 | 577.00 | 583.00 | 577.00 | 583.00 | 583.00 | 1.04% | 67,879 |
| Oct 8, 2025 | 575.00 | 579.00 | 573.00 | 577.00 | 577.00 | 0.52% | 84,933 |
| Oct 7, 2025 | 574.00 | 578.00 | 572.80 | 574.00 | 574.00 | - | 151,003 |
| Oct 6, 2025 | 574.00 | 578.00 | 571.60 | 574.00 | 574.00 | -0.52% | 87,174 |
| Oct 3, 2025 | 573.00 | 583.00 | 573.00 | 577.00 | 577.00 | 0.35% | 62,420 |
| Oct 2, 2025 | 577.00 | 582.00 | 574.00 | 575.00 | 575.00 | -0.35% | 57,263 |
| Oct 1, 2025 | 576.00 | 581.00 | 573.00 | 577.00 | 577.00 | -0.17% | 113,785 |
| Sep 30, 2025 | 576.00 | 581.00 | 572.00 | 578.00 | 578.00 | 0.52% | 83,960 |
| Sep 29, 2025 | 573.00 | 576.00 | 568.00 | 575.00 | 575.00 | 0.88% | 127,445 |
| Sep 26, 2025 | 572.00 | 574.00 | 569.99 | 570.00 | 570.00 | -0.18% | 52,856 |
| Sep 25, 2025 | 572.00 | 573.00 | 568.87 | 571.00 | 571.00 | -0.52% | 76,737 |
| Sep 24, 2025 | 576.00 | 577.00 | 574.00 | 574.00 | 574.00 | -0.52% | 39,943 |
| Sep 23, 2025 | 582.00 | 582.00 | 575.00 | 577.00 | 577.00 | 0.70% | 238,505 |