JPMorgan Emerging Europe Middle East & Africa Securities Plc (LON:JEMA)
London · Delayed Price · Currency is GBP · Price in GBX 257.00
-13.00 (-4.81%)
May 1, 2026, 4:35 PM GMT
LON:JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | - | -4.26% | 4,993 |
| Apr 30, 2026 | 257.00 | 270.00 | 242.72 | 270.00 | 270.00 | 10.20% | 37,502 |
| Apr 29, 2026 | 235.20 | 244.00 | 244.00 | 245.00 | 245.00 | 2.08% | 24,582 |
| Apr 28, 2026 | 247.00 | 247.00 | 234.72 | 240.00 | 240.00 | 1.69% | 3,211 |
| Apr 27, 2026 | 230.00 | 240.01 | 230.00 | 236.00 | 236.00 | 0.43% | 5,838 |
| Apr 24, 2026 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | -3.49% | 2 |
| Apr 23, 2026 | 232.95 | 236.00 | 232.94 | 243.50 | 243.50 | 0.62% | 19,319 |
| Apr 22, 2026 | 232.00 | 245.32 | 232.00 | 242.00 | 242.00 | 0.83% | 2,172 |
| Apr 21, 2026 | 234.00 | 244.40 | 229.72 | 240.00 | 240.00 | 2.13% | 7,580 |
| Apr 20, 2026 | 256.00 | 256.00 | 235.00 | 235.00 | 235.00 | -3.69% | 3,960 |
| Apr 17, 2026 | 268.00 | 268.00 | 244.00 | 244.00 | 244.00 | -4.69% | 8,181 |
| Apr 16, 2026 | 246.00 | 260.08 | 246.00 | 256.00 | 256.00 | - | 6,481 |
| Apr 15, 2026 | 245.60 | 262.00 | 244.00 | 256.00 | 256.00 | - | 40,103 |
| Apr 14, 2026 | 244.00 | 260.00 | 244.00 | 256.00 | 256.00 | 3.43% | 25,121 |
| Apr 13, 2026 | 240.00 | 250.00 | 240.00 | 247.50 | 247.50 | 1.43% | 3,482 |
| Apr 10, 2026 | 256.00 | 271.87 | 232.00 | 244.00 | 244.00 | - | 30,846 |
| Apr 9, 2026 | 236.00 | 250.17 | 235.51 | 244.00 | 244.00 | -1.21% | 5,095 |
| Apr 8, 2026 | 254.92 | 236.00 | 236.00 | 247.00 | 247.00 | - | 17,746 |
| Apr 7, 2026 | 236.00 | 254.92 | 236.00 | 247.00 | 247.00 | - | 56,246 |
| Apr 2, 2026 | 252.00 | 252.64 | 236.00 | 247.00 | 247.00 | -0.80% | 10,495 |
| Apr 1, 2026 | 237.00 | 260.00 | 236.05 | 249.00 | 249.00 | 1.22% | 22,404 |
| Mar 31, 2026 | 234.00 | 251.64 | 234.00 | 246.00 | 246.00 | - | 24,510 |
| Mar 30, 2026 | 236.00 | 251.64 | 236.00 | 246.00 | 246.00 | 1.03% | 24,119 |
| Mar 27, 2026 | 252.02 | 252.02 | 247.50 | 243.50 | 243.50 | -1.22% | 1,580 |
| Mar 26, 2026 | 234.00 | 239.00 | 231.00 | 246.50 | 246.50 | 3.79% | 7,495 |
| Mar 25, 2026 | 234.00 | 235.00 | 229.92 | 237.50 | 237.50 | 1.06% | 23,776 |
| Mar 24, 2026 | 230.00 | 237.40 | 221.00 | 235.00 | 235.00 | -2.08% | 14,332 |
| Mar 23, 2026 | 228.00 | 244.79 | 224.29 | 240.00 | 240.00 | 4.35% | 9,746 |
| Mar 20, 2026 | 236.00 | 247.82 | 230.00 | 230.00 | 230.00 | -3.77% | 63,757 |
| Mar 19, 2026 | 230.00 | 234.20 | 230.00 | 239.00 | 239.00 | - | 54,149 |
| Mar 18, 2026 | 235.00 | 241.00 | 230.00 | 239.00 | 239.00 | 2.58% | 24,028 |
| Mar 17, 2026 | 235.00 | 235.00 | 225.00 | 233.00 | 233.00 | 1.30% | 21,520 |
| Mar 16, 2026 | 223.00 | 234.00 | 223.00 | 230.00 | 230.00 | -0.43% | 25,338 |
| Mar 13, 2026 | 224.00 | 234.87 | 224.00 | 231.00 | 231.00 | -0.22% | 4,696 |
| Mar 12, 2026 | 227.01 | 230.71 | 227.01 | 231.50 | 231.50 | 0.87% | 24,505 |
| Mar 11, 2026 | 231.62 | 231.62 | 231.62 | 229.50 | 229.50 | -0.65% | 105 |
| Mar 10, 2026 | 224.00 | 231.62 | 224.00 | 231.00 | 231.00 | 1.09% | 21,115 |
| Mar 9, 2026 | 222.00 | 234.62 | 215.00 | 228.50 | 228.50 | -2.14% | 82,164 |
| Mar 6, 2026 | 224.00 | 235.55 | 224.00 | 233.50 | 233.50 | 0.65% | 75,688 |
| Mar 5, 2026 | 234.00 | 234.56 | 222.16 | 232.00 | 232.00 | 0.22% | 13,340 |
| Mar 4, 2026 | 220.00 | 234.00 | 220.00 | 231.50 | 231.50 | -2.32% | 41,495 |
| Mar 3, 2026 | 230.00 | 237.11 | 230.00 | 237.00 | 237.00 | 0.85% | 26,719 |
| Mar 2, 2026 | 237.00 | 244.60 | 230.00 | 235.00 | 235.00 | -6.00% | 32,479 |
| Feb 27, 2026 | 240.00 | 250.00 | 237.27 | 250.00 | 250.00 | 1.01% | 21,823 |
| Feb 26, 2026 | 240.00 | 246.73 | 236.00 | 247.50 | 247.50 | 0.61% | 27,814 |
| Feb 25, 2026 | 238.00 | 250.86 | 235.06 | 246.00 | 246.00 | -1.20% | 40,882 |
| Feb 24, 2026 | 240.00 | 241.36 | 238.00 | 249.00 | 249.00 | 0.40% | 27,588 |
| Feb 23, 2026 | 240.00 | 247.00 | 236.81 | 248.00 | 248.00 | -1.59% | 97,937 |
| Feb 20, 2026 | 252.00 | 253.20 | 244.31 | 252.00 | 252.00 | 1.61% | 9,208 |
| Feb 19, 2026 | 241.00 | 245.00 | 241.00 | 248.00 | 248.00 | -0.40% | 2,708 |