JPMorgan European Growth & Income plc (LON:JEGI)
London · Delayed Price · Currency is GBP · Price in GBX 144.20
+1.60 (1.12%)
May 22, 2026, 4:35 PM GMT
LON:JEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 143.36 | 144.87 | 142.80 | 144.20 | - | 1.12% | 922,290 |
| May 21, 2026 | 142.00 | 144.20 | 141.20 | 142.60 | 142.60 | 0.42% | 1,767,593 |
| May 20, 2026 | 140.60 | 143.00 | 140.00 | 142.00 | 142.00 | 1.00% | 1,970,738 |
| May 19, 2026 | 141.40 | 141.60 | 140.60 | 140.60 | 140.60 | 0.14% | 1,035,036 |
| May 18, 2026 | 139.60 | 141.60 | 138.80 | 140.40 | 140.40 | -0.43% | 1,252,079 |
| May 15, 2026 | 140.40 | 142.20 | 139.60 | 141.00 | 141.00 | -0.70% | 1,715,015 |
| May 14, 2026 | 140.80 | 142.40 | 140.40 | 142.00 | 142.00 | 1.57% | 987,967 |
| May 13, 2026 | 139.80 | 141.00 | 139.00 | 139.80 | 139.80 | 0.29% | 517,130 |
| May 12, 2026 | 139.60 | 140.12 | 138.00 | 139.40 | 139.40 | -0.71% | 936,834 |
| May 11, 2026 | 140.40 | 141.14 | 139.40 | 140.40 | 140.40 | - | 1,068,072 |
| May 8, 2026 | 140.40 | 141.00 | 139.79 | 140.40 | 140.40 | -0.43% | 811,321 |
| May 7, 2026 | 142.40 | 143.20 | 141.00 | 141.00 | 141.00 | -0.42% | 1,270,613 |
| May 6, 2026 | 139.00 | 142.80 | 139.00 | 141.60 | 141.60 | 2.61% | 1,650,610 |
| May 5, 2026 | 137.80 | 138.80 | 134.80 | 138.00 | 138.00 | -0.43% | 2,152,294 |
| May 1, 2026 | 139.00 | 139.60 | 136.80 | 138.60 | 138.60 | 0.87% | 581,328 |
| Apr 30, 2026 | 135.00 | 138.40 | 133.00 | 137.40 | 137.40 | 1.33% | 1,506,647 |
| Apr 29, 2026 | 136.40 | 138.20 | 135.60 | 135.60 | 135.60 | -1.17% | 1,029,952 |
| Apr 28, 2026 | 141.00 | 141.00 | 136.80 | 137.20 | 137.20 | -0.58% | 1,080,043 |
| Apr 27, 2026 | 139.60 | 142.80 | 137.80 | 138.00 | 138.00 | -1.57% | 799,424 |
| Apr 24, 2026 | 143.00 | 143.00 | 139.60 | 140.20 | 140.20 | -0.85% | 784,354 |
| Apr 23, 2026 | 139.60 | 143.73 | 139.60 | 141.40 | 141.40 | -0.42% | 952,087 |
| Apr 22, 2026 | 142.00 | 143.80 | 141.00 | 142.00 | 142.00 | -0.56% | 1,029,340 |
| Apr 21, 2026 | 143.60 | 144.60 | 142.00 | 142.80 | 142.80 | -0.42% | 684,601 |
| Apr 20, 2026 | 143.80 | 144.80 | 142.80 | 143.40 | 143.40 | -0.97% | 474,495 |
| Apr 17, 2026 | 143.40 | 145.20 | 142.60 | 144.80 | 144.80 | 1.12% | 3,757,468 |
| Apr 16, 2026 | 144.20 | 144.93 | 142.80 | 143.20 | 143.20 | -0.17% | 1,043,395 |
| Apr 15, 2026 | 145.80 | 146.45 | 144.80 | 144.80 | 143.44 | -0.41% | 1,384,017 |
| Apr 14, 2026 | 143.80 | 145.60 | 141.40 | 145.40 | 144.03 | 2.25% | 1,705,446 |
| Apr 13, 2026 | 143.40 | 143.60 | 140.80 | 142.20 | 140.86 | -1.25% | 1,748,992 |
| Apr 10, 2026 | 141.40 | 144.40 | 140.20 | 144.00 | 142.65 | 1.98% | 890,642 |
| Apr 9, 2026 | 142.40 | 142.80 | 140.20 | 141.20 | 139.87 | -0.56% | 798,949 |
| Apr 8, 2026 | 141.40 | 145.00 | 140.85 | 142.00 | 140.67 | 5.19% | 1,997,452 |
| Apr 7, 2026 | 137.00 | 137.00 | 133.40 | 135.00 | 133.73 | 0.37% | 1,399,424 |
| Apr 2, 2026 | 134.00 | 136.71 | 133.50 | 134.50 | 133.24 | -1.10% | 1,103,934 |
| Apr 1, 2026 | 135.00 | 138.00 | 133.00 | 136.00 | 134.72 | 5.02% | 1,132,068 |
| Mar 31, 2026 | 128.50 | 131.50 | 127.00 | 129.50 | 128.28 | 1.97% | 1,210,889 |
| Mar 30, 2026 | 127.50 | 129.00 | 127.00 | 127.00 | 125.81 | -0.39% | 1,729,655 |
| Mar 27, 2026 | 133.00 | 133.00 | 127.16 | 127.50 | 126.30 | -2.67% | 1,506,149 |
| Mar 26, 2026 | 133.00 | 133.00 | 130.50 | 131.00 | 129.77 | -1.50% | 402,688 |
| Mar 25, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 131.75 | 1.92% | 839,446 |
| Mar 24, 2026 | 134.50 | 134.50 | 130.00 | 130.50 | 129.27 | -1.14% | 912,778 |
| Mar 23, 2026 | 129.00 | 134.00 | 124.50 | 132.00 | 130.76 | 1.15% | 2,764,450 |
| Mar 20, 2026 | 136.00 | 136.00 | 130.50 | 130.50 | 129.27 | -2.61% | 991,210 |
| Mar 19, 2026 | 136.00 | 137.00 | 132.00 | 134.00 | 132.74 | -1.83% | 1,071,156 |
| Mar 18, 2026 | 139.00 | 139.50 | 136.50 | 136.50 | 135.22 | -0.73% | 1,040,456 |
| Mar 17, 2026 | 137.50 | 138.50 | 136.00 | 137.50 | 136.21 | - | 1,180,848 |
| Mar 16, 2026 | 137.00 | 138.50 | 135.50 | 137.50 | 136.21 | 0.36% | 1,136,957 |
| Mar 13, 2026 | 135.50 | 138.00 | 133.50 | 137.00 | 135.71 | 0.37% | 893,976 |
| Mar 12, 2026 | 137.50 | 139.00 | 136.02 | 136.50 | 135.22 | -1.44% | 745,654 |
| Mar 11, 2026 | 139.00 | 140.50 | 137.00 | 138.50 | 137.20 | -1.07% | 1,521,273 |