JPMorgan Emerging Markets Dividend Income plc (LON:JEMI)
London · Delayed Price · Currency is GBP · Price in GBX 210.80
-2.20 (-1.03%)
Oct 13, 2026, 10:01 AM GMT
LON:JEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 212.00 | 213.00 | 210.00 | 210.80 | 210.80 | -1.03% | 22,644 |
| Oct 12, 2026 | 213.95 | 214.00 | 212.00 | 213.00 | 213.00 | -0.47% | 348,437 |
| Oct 9, 2026 | 216.25 | 215.00 | 213.00 | 214.00 | 214.00 | - | 224,478 |
| Oct 8, 2026 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | -0.93% | 310,519 |
| Oct 7, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.92% | 1,283,803 |
| Oct 6, 2026 | 217.00 | 219.32 | 214.00 | 218.00 | 218.00 | - | 306,339 |
| Oct 5, 2026 | 215.00 | 219.00 | 211.00 | 218.00 | 218.00 | 1.87% | 345,957 |
| Oct 2, 2026 | 212.23 | 216.00 | 213.00 | 214.00 | 214.00 | 0.47% | 134,257 |
| Oct 1, 2026 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | -0.47% | 571,618 |
| Sep 30, 2026 | 216.00 | 214.00 | 213.00 | 214.00 | 214.00 | -0.93% | 475,264 |
| Sep 29, 2026 | 212.61 | 216.00 | 213.00 | 216.00 | 216.00 | 1.89% | 638,397 |
| Sep 28, 2026 | 216.50 | 215.00 | 212.00 | 212.00 | 212.00 | -2.30% | 349,944 |
| Sep 25, 2026 | 219.00 | 218.00 | 213.00 | 217.00 | 217.00 | 0.93% | 437,884 |
| Sep 24, 2026 | 217.92 | 218.00 | 214.00 | 215.00 | 215.00 | -0.92% | 509,464 |
| Sep 23, 2026 | 213.32 | 218.00 | 214.00 | 217.00 | 217.00 | 0.46% | 433,369 |
| Sep 22, 2026 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | 0.93% | 370,249 |
| Sep 21, 2026 | 209.00 | 216.00 | 209.00 | 214.00 | 214.00 | 2.88% | 716,355 |
| Sep 18, 2026 | 212.00 | 211.00 | 208.00 | 208.00 | 208.00 | -0.95% | 554,011 |
| Sep 17, 2026 | 201.00 | 212.00 | 201.00 | 210.00 | 210.00 | 0.48% | 477,390 |
| Sep 16, 2026 | 206.83 | 209.00 | 207.00 | 209.00 | 209.00 | 1.46% | 235,637 |
| Sep 15, 2026 | 213.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 198,732 |
| Sep 14, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | -1.89% | 398,087 |
| Sep 11, 2026 | 211.00 | 214.00 | 205.00 | 212.00 | 212.00 | 0.95% | 443,711 |
| Sep 10, 2026 | 215.00 | 216.00 | 209.00 | 210.00 | 210.00 | -1.18% | 778,791 |
| Sep 9, 2026 | 215.00 | 217.00 | 210.00 | 214.00 | 212.50 | -0.47% | 578,521 |
| Sep 8, 2026 | 215.00 | 218.00 | 211.00 | 215.00 | 213.49 | -0.46% | 363,210 |
| Sep 7, 2026 | 220.00 | 220.00 | 204.00 | 216.00 | 214.49 | 1.89% | 446,092 |
| Sep 4, 2026 | 212.00 | 215.00 | 207.00 | 212.00 | 210.51 | - | 171,239 |
| Sep 3, 2026 | 211.00 | 213.00 | 206.00 | 212.00 | 210.51 | 0.95% | 169,683 |
| Sep 2, 2026 | 212.00 | 213.00 | 207.00 | 210.00 | 208.53 | - | 209,940 |
| Sep 1, 2026 | 211.00 | 213.00 | 204.00 | 210.00 | 208.53 | -0.47% | 506,764 |
| Aug 28, 2026 | 212.00 | 213.00 | 202.00 | 211.00 | 209.52 | 0.48% | 389,605 |
| Aug 27, 2026 | 206.00 | 211.00 | 204.00 | 210.00 | 208.53 | 0.48% | 754,913 |
| Aug 26, 2026 | 209.00 | 211.00 | 206.00 | 209.00 | 207.54 | - | 237,535 |
| Aug 25, 2026 | 209.00 | 210.00 | 203.00 | 209.00 | 207.54 | 1.46% | 462,167 |
| Aug 24, 2026 | 206.00 | 209.00 | 201.00 | 206.00 | 204.56 | 0.49% | 236,948 |
| Aug 21, 2026 | 207.00 | 209.00 | 203.00 | 205.00 | 203.56 | - | 184,958 |
| Aug 20, 2026 | 202.00 | 209.00 | 198.50 | 205.00 | 203.56 | 0.99% | 951,079 |
| Aug 19, 2026 | 204.00 | 205.00 | 200.00 | 203.00 | 201.58 | - | 604,331 |
| Aug 18, 2026 | 206.00 | 211.00 | 200.00 | 203.00 | 201.58 | -1.93% | 274,425 |
| Aug 17, 2026 | 215.00 | 215.00 | 205.71 | 207.00 | 205.55 | 0.49% | 178,616 |
| Aug 14, 2026 | 208.00 | 211.00 | 205.00 | 206.00 | 204.56 | -0.48% | 162,432 |
| Aug 13, 2026 | 208.00 | 210.00 | 205.64 | 207.00 | 205.55 | 1.47% | 147,653 |
| Aug 12, 2026 | 206.00 | 208.00 | 201.00 | 204.00 | 202.57 | 0.49% | 300,546 |
| Aug 11, 2026 | 205.00 | 210.00 | 201.00 | 203.00 | 201.58 | - | 276,443 |
| Aug 10, 2026 | 205.00 | 211.00 | 201.00 | 203.00 | 201.58 | -0.98% | 325,800 |
| Aug 7, 2026 | 203.00 | 209.00 | 201.00 | 205.00 | 203.56 | 0.49% | 138,321 |
| Aug 6, 2026 | 203.00 | 209.00 | 200.00 | 204.00 | 202.57 | - | 271,420 |
| Aug 5, 2026 | 205.00 | 209.00 | 201.00 | 204.00 | 202.57 | -0.49% | 272,095 |
| Aug 4, 2026 | 204.00 | 207.00 | 195.50 | 205.00 | 203.56 | 1.49% | 299,490 |