JPMorgan European Growth & Income plc (LON:JEGI)
London · Delayed Price · Currency is GBP · Price in GBX 127.00
-0.50 (-0.39%)
Sep 9, 2025, 4:36 PM BST
LON:JEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 127.50 | 127.90 | 126.50 | 127.00 | 127.00 | - | 935,316 |
| Sep 8, 2025 | 125.65 | 128.00 | 125.50 | 127.00 | 127.00 | 0.40% | 1,085,592 |
| Sep 5, 2025 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | -0.39% | 751,547 |
| Sep 4, 2025 | 126.50 | 127.00 | 125.50 | 127.00 | 127.00 | 0.40% | 940,762 |
| Sep 3, 2025 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 1.20% | 1,682,350 |
| Sep 2, 2025 | 126.88 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 839,833 |
| Sep 1, 2025 | 126.28 | 127.00 | 126.25 | 127.00 | 127.00 | 0.40% | 784,246 |
| Aug 29, 2025 | 127.50 | 128.50 | 126.00 | 126.50 | 126.50 | -0.39% | 705,940 |
| Aug 28, 2025 | 126.55 | 127.50 | 126.50 | 127.00 | 127.00 | - | 1,252,675 |
| Aug 27, 2025 | 128.00 | 128.00 | 125.50 | 127.00 | 127.00 | - | 1,284,040 |
| Aug 26, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | -1.17% | 1,318,163 |
| Aug 22, 2025 | 127.04 | 128.50 | 126.50 | 128.50 | 128.50 | 1.18% | 691,354 |
| Aug 21, 2025 | 127.21 | 127.50 | 126.50 | 127.00 | 127.00 | -0.39% | 980,121 |
| Aug 20, 2025 | 125.92 | 127.50 | 125.50 | 127.50 | 127.50 | - | 1,175,694 |
| Aug 19, 2025 | 126.50 | 127.50 | 126.48 | 127.50 | 127.50 | 1.19% | 930,092 |
| Aug 18, 2025 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | - | 2,079,812 |
| Aug 15, 2025 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 0.80% | 1,148,312 |
| Aug 14, 2025 | 125.32 | 126.00 | 124.16 | 125.00 | 125.00 | -0.40% | 1,486,930 |
| Aug 13, 2025 | 124.80 | 125.50 | 124.50 | 125.50 | 125.50 | 1.21% | 1,891,301 |
| Aug 12, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 790,027 |
| Aug 11, 2025 | 124.00 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 1,222,240 |
| Aug 8, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 1,356,547 |
| Aug 7, 2025 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | 0.40% | 1,222,997 |
| Aug 6, 2025 | 124.37 | 125.00 | 123.00 | 124.00 | 124.00 | 0.40% | 1,551,015 |
| Aug 5, 2025 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | 0.41% | 1,196,570 |
| Aug 4, 2025 | 124.00 | 124.50 | 122.00 | 123.00 | 123.00 | 0.41% | 1,804,528 |
| Aug 1, 2025 | 124.50 | 124.50 | 121.50 | 122.50 | 122.50 | -1.61% | 1,248,068 |
| Jul 31, 2025 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | 0.40% | 562,798 |
| Jul 30, 2025 | 124.48 | 125.50 | 124.00 | 124.00 | 124.00 | -1.20% | 1,166,581 |
| Jul 29, 2025 | 126.50 | 126.50 | 124.50 | 125.50 | 125.50 | - | 920,895 |
| Jul 28, 2025 | 127.50 | 127.50 | 125.00 | 125.50 | 125.50 | - | 1,879,993 |
| Jul 25, 2025 | 125.00 | 127.00 | 125.00 | 125.50 | 125.50 | - | 770,716 |
| Jul 24, 2025 | 124.45 | 126.03 | 124.00 | 125.50 | 125.50 | 0.80% | 2,146,717 |
| Jul 23, 2025 | 123.67 | 125.00 | 123.50 | 124.50 | 124.50 | 0.81% | 1,758,808 |
| Jul 22, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | - | 1,373,020 |
| Jul 21, 2025 | 124.64 | 125.00 | 123.50 | 123.50 | 123.50 | -0.80% | 839,707 |
| Jul 18, 2025 | 124.27 | 125.50 | 124.00 | 124.50 | 124.50 | 0.40% | 896,231 |
| Jul 17, 2025 | 124.50 | 124.50 | 123.75 | 124.00 | 124.00 | - | 1,285,844 |
| Jul 16, 2025 | 124.50 | 125.39 | 123.50 | 124.00 | 124.00 | -0.40% | 1,781,922 |
| Jul 15, 2025 | 125.00 | 125.50 | 123.99 | 124.50 | 124.50 | - | 1,212,010 |
| Jul 14, 2025 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | - | 2,022,649 |
| Jul 11, 2025 | 125.00 | 125.50 | 123.50 | 124.50 | 124.50 | -0.40% | 947,433 |
| Jul 10, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1,433,576 |
| Jul 9, 2025 | 124.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 4,232,669 |
| Jul 8, 2025 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 0.40% | 1,603,082 |
| Jul 7, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 2,818,475 |
| Jul 4, 2025 | 124.00 | 124.00 | 121.75 | 122.00 | 122.00 | -0.41% | 1,605,074 |
| Jul 3, 2025 | 123.00 | 123.50 | 120.50 | 122.50 | 122.50 | 1.66% | 863,648 |
| Jul 2, 2025 | 122.41 | 124.00 | 120.50 | 120.50 | 120.50 | -1.23% | 2,000,459 |
| Jul 1, 2025 | 123.00 | 123.50 | 121.00 | 122.00 | 122.00 | - | 1,446,213 |