JPMorgan Global Growth & Income plc (LON:JGGI)
London · Delayed Price · Currency is GBP · Price in GBX 563.00
-14.00 (-2.43%)
Aug 1, 2025, 4:45 PM BST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 570.00 | 571.18 | 560.50 | 563.00 | 563.00 | -2.43% | 1,045,273 |
| Jul 31, 2025 | 577.00 | 583.00 | 574.00 | 577.00 | 577.00 | 0.87% | 1,087,585 |
| Jul 30, 2025 | 571.00 | 572.00 | 567.00 | 572.00 | 572.00 | - | 1,538,339 |
| Jul 29, 2025 | 572.00 | 575.00 | 569.00 | 572.00 | 572.00 | 0.18% | 1,735,922 |
| Jul 28, 2025 | 579.00 | 580.00 | 569.00 | 571.00 | 571.00 | -0.17% | 860,129 |
| Jul 25, 2025 | 571.00 | 574.00 | 569.00 | 572.00 | 572.00 | - | 746,593 |
| Jul 24, 2025 | 570.00 | 573.00 | 566.00 | 572.00 | 572.00 | 1.24% | 704,092 |
| Jul 23, 2025 | 563.00 | 568.00 | 562.00 | 565.00 | 565.00 | 0.53% | 1,155,006 |
| Jul 22, 2025 | 562.00 | 568.00 | 561.00 | 562.00 | 562.00 | -0.71% | 1,043,539 |
| Jul 21, 2025 | 561.61 | 566.00 | 560.00 | 566.00 | 566.00 | 0.71% | 1,151,686 |
| Jul 18, 2025 | 563.00 | 565.00 | 560.00 | 562.00 | 562.00 | 0.18% | 951,013 |
| Jul 17, 2025 | 558.00 | 563.00 | 553.00 | 561.00 | 561.00 | 0.90% | 798,865 |
| Jul 16, 2025 | 558.00 | 560.00 | 552.00 | 556.00 | 556.00 | -0.18% | 1,767,413 |
| Jul 15, 2025 | 558.00 | 563.00 | 557.00 | 557.00 | 557.00 | - | 762,392 |
| Jul 14, 2025 | 551.00 | 559.00 | 551.00 | 557.00 | 557.00 | 0.18% | 1,215,113 |
| Jul 11, 2025 | 552.00 | 557.00 | 550.00 | 556.00 | 556.00 | 0.36% | 906,336 |
| Jul 10, 2025 | 552.00 | 555.00 | 549.00 | 554.00 | 554.00 | 0.91% | 640,110 |
| Jul 9, 2025 | 550.00 | 553.00 | 547.00 | 549.00 | 549.00 | 0.18% | 774,804 |
| Jul 8, 2025 | 545.00 | 551.00 | 545.00 | 548.00 | 548.00 | 0.55% | 913,396 |
| Jul 7, 2025 | 547.00 | 552.00 | 545.00 | 545.00 | 545.00 | -0.37% | 1,277,119 |
| Jul 4, 2025 | 551.00 | 554.00 | 546.00 | 547.00 | 547.00 | -0.73% | 567,454 |
| Jul 3, 2025 | 550.00 | 554.00 | 548.00 | 551.00 | 551.00 | 0.36% | 605,783 |
| Jul 2, 2025 | 548.00 | 553.00 | 543.00 | 549.00 | 549.00 | 0.18% | 1,198,068 |
| Jul 1, 2025 | 546.00 | 548.00 | 543.00 | 548.00 | 548.00 | 0.18% | 917,259 |
| Jun 30, 2025 | 547.00 | 550.00 | 545.00 | 547.00 | 547.00 | - | 693,945 |
| Jun 27, 2025 | 539.00 | 548.00 | 538.00 | 547.00 | 547.00 | 1.30% | 971,996 |
| Jun 26, 2025 | 538.00 | 541.00 | 534.00 | 540.00 | 540.00 | 0.19% | 884,471 |
| Jun 25, 2025 | 538.00 | 541.00 | 534.00 | 539.00 | 539.00 | 0.75% | 1,471,511 |
| Jun 24, 2025 | 532.00 | 539.00 | 531.00 | 535.00 | 535.00 | 1.33% | 1,446,899 |
| Jun 23, 2025 | 530.00 | 534.00 | 528.00 | 528.00 | 528.00 | -0.38% | 1,565,065 |
| Jun 20, 2025 | 536.00 | 538.00 | 529.88 | 530.00 | 530.00 | -0.38% | 1,376,760 |
| Jun 19, 2025 | 530.00 | 537.00 | 528.00 | 532.00 | 532.00 | -0.37% | 1,741,507 |
| Jun 18, 2025 | 534.00 | 538.00 | 534.00 | 534.00 | 534.00 | -0.19% | 818,240 |
| Jun 17, 2025 | 531.00 | 537.00 | 530.00 | 535.00 | 535.00 | -0.19% | 1,199,925 |
| Jun 16, 2025 | 531.00 | 538.00 | 529.00 | 536.00 | 536.00 | 0.94% | 1,155,648 |
| Jun 13, 2025 | 527.00 | 536.00 | 527.00 | 531.00 | 531.00 | -0.75% | 1,126,796 |
| Jun 12, 2025 | 537.00 | 541.00 | 534.00 | 535.00 | 535.00 | -0.93% | 1,162,328 |
| Jun 11, 2025 | 537.00 | 548.03 | 536.00 | 540.00 | 540.00 | 0.93% | 1,452,141 |
| Jun 10, 2025 | 532.00 | 540.06 | 531.00 | 535.00 | 535.00 | 0.56% | 1,110,910 |
| Jun 9, 2025 | 533.00 | 539.00 | 525.25 | 532.00 | 532.00 | -0.37% | 896,427 |
| Jun 6, 2025 | 530.00 | 538.00 | 530.00 | 534.00 | 534.00 | 0.56% | 928,494 |
| Jun 5, 2025 | 532.00 | 538.00 | 527.96 | 531.00 | 531.00 | -0.56% | 1,017,898 |
| Jun 4, 2025 | 530.00 | 536.00 | 530.00 | 534.00 | 534.00 | 0.75% | 1,063,758 |
| Jun 3, 2025 | 525.00 | 531.00 | 518.00 | 530.00 | 530.00 | 2.12% | 3,793,957 |
| Jun 2, 2025 | 524.00 | 526.00 | 517.03 | 519.00 | 519.00 | -0.95% | 5,005,281 |
| May 30, 2025 | 534.00 | 535.00 | 523.89 | 524.00 | 524.00 | -1.32% | 2,939,195 |
| May 29, 2025 | 549.00 | 549.00 | 529.00 | 531.00 | 531.00 | -1.48% | 1,423,515 |
| May 28, 2025 | 533.00 | 543.00 | 533.00 | 539.00 | 539.00 | 0.19% | 744,311 |
| May 27, 2025 | 533.00 | 539.00 | 529.25 | 538.00 | 538.00 | 1.32% | 742,898 |
| May 23, 2025 | 535.00 | 540.00 | 522.45 | 531.00 | 531.00 | -1.12% | 711,215 |