JPMorgan Emerging Europe Middle East & Africa Securities Plc (LON:JEMA)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
-16.00 (-6.50%)
Sep 12, 2025, 4:40 PM BST
LON:JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 232.53 | 235.00 | 213.30 | 230.00 | 230.00 | -6.50% | 80,871 |
| Sep 11, 2025 | 229.00 | 249.00 | 226.00 | 246.00 | 246.00 | 2.29% | 145,641 |
| Sep 10, 2025 | 244.80 | 245.00 | 227.00 | 240.50 | 240.50 | -2.43% | 18,598 |
| Sep 9, 2025 | 237.85 | 251.00 | 237.84 | 246.50 | 246.50 | 0.82% | 72,781 |
| Sep 8, 2025 | 231.00 | 247.48 | 231.00 | 244.50 | 244.50 | 0.82% | 21,042 |
| Sep 5, 2025 | 234.20 | 246.70 | 234.20 | 242.50 | 242.50 | -0.61% | 7,103 |
| Sep 4, 2025 | 247.00 | 255.00 | 235.00 | 244.00 | 244.00 | -5.97% | 64,100 |
| Sep 3, 2025 | 261.40 | 270.00 | 254.23 | 259.50 | 259.50 | -2.99% | 17,200 |
| Sep 2, 2025 | 260.00 | 268.00 | 260.00 | 267.50 | 267.50 | -0.93% | 8,518 |
| Sep 1, 2025 | 260.00 | 278.00 | 258.03 | 270.00 | 270.00 | 1.31% | 25,892 |
| Aug 29, 2025 | 282.00 | 282.00 | 264.40 | 266.50 | 266.50 | -3.79% | 55,148 |
| Aug 28, 2025 | 277.30 | 283.00 | 274.92 | 277.00 | 277.00 | -0.89% | 71,386 |
| Aug 27, 2025 | 281.00 | 288.00 | 275.00 | 279.50 | 279.50 | -2.10% | 11,427 |
| Aug 26, 2025 | 281.00 | 300.00 | 281.00 | 285.50 | 285.50 | -2.39% | 70,868 |
| Aug 22, 2025 | 285.30 | 303.00 | 280.00 | 292.50 | 292.50 | 0.34% | 32,585 |
| Aug 21, 2025 | 302.39 | 302.39 | 284.60 | 291.50 | 291.50 | - | 10,035 |
| Aug 20, 2025 | 308.71 | 310.00 | 290.00 | 291.50 | 291.50 | -2.83% | 59,650 |
| Aug 19, 2025 | 301.70 | 306.00 | 296.34 | 300.00 | 300.00 | -0.33% | 87,840 |
| Aug 18, 2025 | 295.92 | 301.00 | 289.68 | 301.00 | 301.00 | 7.50% | 62,397 |
| Aug 15, 2025 | 300.00 | 300.00 | 275.00 | 280.00 | 280.00 | -4.92% | 87,441 |
| Aug 14, 2025 | 277.50 | 296.47 | 272.00 | 294.50 | 294.50 | 4.25% | 124,219 |
| Aug 13, 2025 | 288.04 | 288.04 | 279.50 | 282.50 | 282.50 | -0.88% | 66,356 |
| Aug 12, 2025 | 288.03 | 288.03 | 278.00 | 285.00 | 285.00 | 4.01% | 63,031 |
| Aug 11, 2025 | 278.00 | 296.42 | 270.41 | 274.00 | 274.00 | -4.70% | 150,252 |
| Aug 8, 2025 | 270.00 | 294.08 | 270.00 | 287.50 | 287.50 | 5.89% | 204,512 |
| Aug 7, 2025 | 230.00 | 275.00 | 230.00 | 271.50 | 271.50 | 21.21% | 278,987 |
| Aug 6, 2025 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 1.36% | 23,010 |
| Aug 5, 2025 | 219.72 | 221.03 | 216.11 | 221.00 | 221.00 | 1.14% | 6,316 |
| Aug 4, 2025 | 218.32 | 220.31 | 217.10 | 218.50 | 218.50 | -2.46% | 17,819 |
| Aug 1, 2025 | 223.62 | 224.91 | 216.68 | 224.00 | 224.00 | 2.05% | 8,905 |
| Jul 31, 2025 | 212.81 | 221.76 | 212.00 | 219.50 | 219.50 | -0.23% | 97,550 |
| Jul 30, 2025 | 212.80 | 222.00 | 212.80 | 220.00 | 220.00 | - | 18,369 |
| Jul 29, 2025 | 223.79 | 226.00 | 212.50 | 220.00 | 220.00 | - | 73,978 |
| Jul 28, 2025 | 214.89 | 223.04 | 214.00 | 220.00 | 220.00 | -0.45% | 158,226 |
| Jul 25, 2025 | 214.89 | 228.00 | 214.00 | 221.00 | 221.00 | 1.61% | 20,426 |
| Jul 24, 2025 | 216.00 | 220.00 | 214.00 | 217.50 | 217.50 | -1.58% | 25,677 |
| Jul 23, 2025 | 214.00 | 227.77 | 214.00 | 221.00 | 221.00 | 0.68% | 52,598 |
| Jul 22, 2025 | 219.00 | 220.29 | 211.65 | 219.50 | 219.50 | - | 8,506 |
| Jul 21, 2025 | 223.23 | 223.23 | 210.00 | 219.50 | 219.50 | 0.69% | 11,868 |
| Jul 18, 2025 | 212.00 | 218.00 | 210.11 | 218.00 | 218.00 | -1.36% | 36,798 |
| Jul 17, 2025 | 213.60 | 223.80 | 213.60 | 221.00 | 221.00 | -1.56% | 83,076 |
| Jul 16, 2025 | 216.10 | 225.79 | 216.10 | 224.50 | 224.50 | -0.22% | 57,798 |
| Jul 15, 2025 | 212.00 | 226.50 | 212.00 | 225.00 | 225.00 | 1.12% | 83,699 |
| Jul 14, 2025 | 228.26 | 228.75 | 221.00 | 222.50 | 222.50 | -1.33% | 50,930 |
| Jul 11, 2025 | 225.00 | 228.25 | 222.00 | 225.50 | 225.50 | 2.04% | 54,596 |
| Jul 10, 2025 | 226.60 | 226.60 | 221.00 | 221.00 | 221.00 | -2.00% | 9,265 |
| Jul 9, 2025 | 229.00 | 229.00 | 221.50 | 225.50 | 225.50 | 2.04% | 6,957 |
| Jul 8, 2025 | 221.50 | 229.00 | 220.00 | 221.00 | 221.00 | -3.49% | 3,481 |
| Jul 7, 2025 | 219.72 | 229.00 | 219.72 | 229.00 | 229.00 | 2.69% | 5,081 |
| Jul 4, 2025 | 220.50 | 228.00 | 220.50 | 223.00 | 223.00 | -1.33% | 10,195 |