JPMorgan Emerging Markets Dividend Income plc (LON:JEMI)
London · Delayed Price · Currency is GBP · Price in GBX 196.00
-5.00 (-2.49%)
Jul 17, 2026, 4:35 PM GMT
LON:JEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 196.50 | 205.00 | 193.00 | 196.00 | 196.00 | -2.49% | 384,550 |
| Jul 16, 2026 | 203.45 | 203.00 | 198.50 | 201.00 | 201.00 | -0.99% | 278,028 |
| Jul 15, 2026 | 203.00 | 208.00 | 198.00 | 203.00 | 203.00 | 0.50% | 573,593 |
| Jul 14, 2026 | 203.41 | 203.00 | 201.00 | 202.00 | 202.00 | - | 369,971 |
| Jul 13, 2026 | 205.00 | 210.00 | 199.50 | 202.00 | 202.00 | -1.94% | 381,842 |
| Jul 10, 2026 | 204.00 | 208.00 | 199.00 | 206.00 | 206.00 | 0.49% | 240,317 |
| Jul 9, 2026 | 200.00 | 209.00 | 200.00 | 205.00 | 205.00 | 0.49% | 925,506 |
| Jul 8, 2026 | 204.00 | 207.00 | 200.00 | 204.00 | 204.00 | - | 561,553 |
| Jul 7, 2026 | 208.00 | 208.00 | 201.00 | 204.00 | 204.00 | -2.86% | 271,370 |
| Jul 6, 2026 | 208.00 | 212.00 | 203.00 | 210.00 | 210.00 | 1.94% | 294,870 |
| Jul 3, 2026 | 204.00 | 207.00 | 205.00 | 206.00 | 206.00 | 1.48% | 358,705 |
| Jul 2, 2026 | 203.00 | 207.00 | 202.00 | 203.00 | 203.00 | -1.93% | 723,530 |
| Jul 1, 2026 | 207.00 | 216.00 | 202.00 | 207.00 | 207.00 | - | 190,754 |
| Jun 30, 2026 | 207.00 | 211.00 | 204.57 | 207.00 | 207.00 | 1.47% | 671,802 |
| Jun 29, 2026 | 202.00 | 209.00 | 201.00 | 204.00 | 204.00 | -1.45% | 1,204,405 |
| Jun 26, 2026 | 209.95 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 275,521 |
| Jun 25, 2026 | 210.00 | 218.00 | 204.96 | 208.00 | 208.00 | 0.24% | 1,337,245 |
| Jun 24, 2026 | 210.00 | 213.00 | 207.00 | 209.00 | 207.50 | 0.48% | 967,126 |
| Jun 23, 2026 | 211.00 | 219.00 | 206.51 | 208.00 | 206.51 | -3.70% | 889,747 |
| Jun 22, 2026 | 221.00 | 221.00 | 214.00 | 216.00 | 214.45 | - | 363,061 |
| Jun 19, 2026 | 213.00 | 219.00 | 211.00 | 216.00 | 214.45 | -0.46% | 439,080 |
| Jun 18, 2026 | 213.00 | 218.00 | 209.00 | 217.00 | 215.44 | 2.84% | 658,379 |
| Jun 17, 2026 | 213.00 | 213.00 | 206.00 | 211.00 | 209.49 | 0.48% | 812,082 |
| Jun 16, 2026 | 211.00 | 213.00 | 207.00 | 210.00 | 208.49 | -0.94% | 554,148 |
| Jun 15, 2026 | 211.00 | 213.08 | 205.00 | 212.00 | 210.48 | 2.91% | 439,890 |
| Jun 12, 2026 | 206.00 | 210.71 | 204.00 | 206.00 | 204.52 | 1.98% | 362,576 |
| Jun 11, 2026 | 203.00 | 206.00 | 200.00 | 202.00 | 200.55 | - | 248,009 |
| Jun 10, 2026 | 200.00 | 205.00 | 197.00 | 202.00 | 200.55 | 0.50% | 340,864 |
| Jun 9, 2026 | 204.00 | 205.00 | 198.50 | 201.00 | 199.56 | -0.99% | 405,201 |
| Jun 8, 2026 | 203.00 | 206.00 | 199.00 | 203.00 | 201.54 | - | 432,604 |
| Jun 5, 2026 | 204.00 | 210.00 | 203.00 | 203.00 | 201.54 | -3.33% | 857,220 |
| Jun 4, 2026 | 212.00 | 214.00 | 208.80 | 210.00 | 208.49 | -1.41% | 264,325 |
| Jun 3, 2026 | 214.00 | 216.00 | 211.00 | 213.00 | 211.47 | -0.93% | 217,743 |
| Jun 2, 2026 | 212.00 | 217.00 | 210.00 | 215.00 | 213.46 | 1.90% | 1,804,626 |
| Jun 1, 2026 | 207.00 | 211.00 | 203.00 | 211.00 | 209.49 | 2.93% | 1,169,296 |
| May 29, 2026 | 205.00 | 208.00 | 203.00 | 205.00 | 203.53 | 0.49% | 241,824 |
| May 28, 2026 | 201.00 | 209.00 | 201.00 | 204.00 | 202.54 | 0.49% | 388,014 |
| May 27, 2026 | 203.00 | 208.00 | 199.00 | 203.00 | 201.54 | - | 257,663 |
| May 26, 2026 | 200.00 | 203.00 | 196.00 | 203.00 | 201.54 | 3.05% | 343,323 |
| May 22, 2026 | 196.50 | 198.50 | 191.00 | 197.00 | 195.59 | 1.55% | 709,759 |
| May 21, 2026 | 195.50 | 196.50 | 192.00 | 194.00 | 192.61 | -0.51% | 396,699 |
| May 20, 2026 | 191.50 | 197.00 | 190.35 | 195.00 | 193.60 | 1.56% | 200,543 |
| May 19, 2026 | 193.50 | 197.00 | 191.94 | 192.00 | 190.62 | -2.04% | 276,370 |
| May 18, 2026 | 195.00 | 201.00 | 192.00 | 196.00 | 194.59 | -1.26% | 835,182 |
| May 15, 2026 | 196.00 | 204.00 | 195.00 | 198.50 | 197.08 | -2.70% | 612,355 |
| May 14, 2026 | 203.00 | 205.00 | 199.50 | 204.00 | 202.54 | 1.49% | 336,237 |
| May 13, 2026 | 201.00 | 202.00 | 197.00 | 201.00 | 199.56 | 2.03% | 237,672 |
| May 12, 2026 | 199.00 | 203.00 | 197.00 | 197.00 | 195.59 | -2.48% | 473,399 |
| May 11, 2026 | 200.00 | 208.00 | 196.50 | 202.00 | 200.55 | 0.50% | 250,926 |
| May 8, 2026 | 201.00 | 204.00 | 197.50 | 201.00 | 199.56 | 0.50% | 211,146 |