JPMorgan Emerging Markets Growth & Income plc (LON:JMGI)
London · Delayed Price · Currency is GBP · Price in GBX 143.00
-2.40 (-1.65%)
At close: Apr 2, 2026
LON:JMGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 143.20 | 144.40 | 141.44 | 143.00 | 143.00 | -1.65% | 1,941,144 |
| Apr 1, 2026 | 143.20 | 146.40 | 142.35 | 145.40 | 145.40 | 3.86% | 1,859,964 |
| Mar 31, 2026 | 142.60 | 142.60 | 137.40 | 140.00 | 140.00 | 0.57% | 3,074,883 |
| Mar 30, 2026 | 138.80 | 141.20 | 138.80 | 139.20 | 139.20 | -1.00% | 2,734,445 |
| Mar 27, 2026 | 142.60 | 142.60 | 140.00 | 140.60 | 140.60 | -0.99% | 1,504,073 |
| Mar 26, 2026 | 143.60 | 144.40 | 141.12 | 142.00 | 142.00 | -1.80% | 2,852,346 |
| Mar 25, 2026 | 143.00 | 144.60 | 140.60 | 144.60 | 144.60 | 1.97% | 2,282,172 |
| Mar 24, 2026 | 143.00 | 143.00 | 140.60 | 141.80 | 141.80 | -0.28% | 2,482,178 |
| Mar 23, 2026 | 140.00 | 145.40 | 137.80 | 142.20 | 142.20 | 0.42% | 3,040,987 |
| Mar 20, 2026 | 142.20 | 145.80 | 141.60 | 141.60 | 141.60 | -1.26% | 2,104,788 |
| Mar 19, 2026 | 147.40 | 147.40 | 142.60 | 143.40 | 143.40 | -2.58% | 1,456,420 |
| Mar 18, 2026 | 148.00 | 150.40 | 147.20 | 147.20 | 147.20 | -0.67% | 1,741,754 |
| Mar 17, 2026 | 146.80 | 148.80 | 145.99 | 148.20 | 148.20 | 1.37% | 2,084,004 |
| Mar 16, 2026 | 145.60 | 147.67 | 142.60 | 146.20 | 146.20 | 0.83% | 1,361,760 |
| Mar 13, 2026 | 142.60 | 146.20 | 142.60 | 145.00 | 145.00 | 0.69% | 1,399,938 |
| Mar 12, 2026 | 147.00 | 146.20 | 143.00 | 144.00 | 144.00 | -1.77% | 3,036,247 |
| Mar 11, 2026 | 146.00 | 147.20 | 144.50 | 146.60 | 146.60 | -0.27% | 2,174,093 |
| Mar 10, 2026 | 144.20 | 147.00 | 144.00 | 147.00 | 147.00 | 3.52% | 1,841,205 |
| Mar 9, 2026 | 142.20 | 142.20 | 138.40 | 142.00 | 142.00 | -0.98% | 2,509,067 |
| Mar 6, 2026 | 143.40 | 146.00 | 142.00 | 143.40 | 143.40 | -0.69% | 2,773,485 |
| Mar 5, 2026 | 147.00 | 149.20 | 144.40 | 144.40 | 144.40 | -1.50% | 1,422,506 |
| Mar 4, 2026 | 142.80 | 147.20 | 142.80 | 146.60 | 146.60 | 1.52% | 2,133,579 |
| Mar 3, 2026 | 153.00 | 153.00 | 143.20 | 144.40 | 144.40 | -5.00% | 2,908,593 |
| Mar 2, 2026 | 154.20 | 155.20 | 151.00 | 152.00 | 152.00 | -2.06% | 1,574,128 |
| Feb 27, 2026 | 152.40 | 155.20 | 152.40 | 155.20 | 155.20 | 1.17% | 1,997,077 |
| Feb 26, 2026 | 153.80 | 155.60 | 152.87 | 153.40 | 153.40 | - | 1,984,002 |
| Feb 25, 2026 | 152.60 | 154.20 | 152.11 | 153.40 | 153.40 | 1.05% | 1,910,139 |
| Feb 24, 2026 | 150.00 | 152.00 | 148.00 | 151.80 | 151.80 | 1.20% | 2,968,686 |
| Feb 23, 2026 | 150.40 | 151.40 | 149.42 | 150.00 | 150.00 | -0.40% | 2,176,785 |
| Feb 20, 2026 | 151.00 | 151.20 | 148.71 | 150.60 | 150.60 | 0.80% | 2,594,509 |
| Feb 19, 2026 | 149.98 | 150.00 | 149.00 | 149.40 | 149.40 | -0.27% | 1,566,554 |
| Feb 18, 2026 | 149.58 | 150.00 | 149.00 | 149.80 | 149.80 | 0.54% | 3,244,696 |
| Feb 17, 2026 | 147.60 | 149.00 | 146.40 | 149.00 | 149.00 | 0.95% | 2,228,228 |
| Feb 16, 2026 | 147.60 | 148.40 | 147.20 | 147.60 | 147.60 | 0.54% | 1,712,870 |
| Feb 13, 2026 | 144.80 | 147.00 | 144.80 | 146.80 | 146.80 | 0.14% | 3,034,755 |
| Feb 12, 2026 | 147.60 | 149.20 | 146.60 | 146.60 | 146.60 | -0.27% | 2,539,434 |
| Feb 11, 2026 | 147.40 | 148.60 | 146.25 | 147.00 | 147.00 | - | 4,461,689 |
| Feb 10, 2026 | 146.00 | 147.60 | 145.68 | 147.00 | 147.00 | 0.68% | 2,100,269 |
| Feb 9, 2026 | 147.00 | 148.40 | 144.80 | 146.00 | 146.00 | 0.69% | 2,433,309 |
| Feb 6, 2026 | 143.60 | 145.00 | 143.60 | 145.00 | 145.00 | 0.83% | 2,218,073 |
| Feb 5, 2026 | 145.00 | 146.20 | 143.40 | 143.80 | 143.80 | -1.24% | 5,525,021 |
| Feb 4, 2026 | 148.00 | 148.00 | 145.20 | 145.60 | 145.60 | -0.82% | 1,503,028 |
| Feb 3, 2026 | 146.40 | 148.00 | 146.20 | 146.80 | 146.80 | -0.14% | 2,644,824 |
| Feb 2, 2026 | 145.40 | 147.00 | 143.80 | 147.00 | 147.00 | 0.14% | 1,959,311 |
| Jan 30, 2026 | 145.40 | 147.40 | 144.80 | 146.80 | 146.80 | 0.96% | 1,281,524 |
| Jan 29, 2026 | 147.20 | 147.80 | 145.31 | 145.40 | 145.40 | -0.68% | 1,497,678 |
| Jan 28, 2026 | 147.00 | 147.00 | 146.20 | 146.40 | 146.40 | 0.41% | 1,584,202 |
| Jan 27, 2026 | 145.60 | 145.80 | 143.60 | 145.80 | 145.80 | 1.39% | 1,678,195 |
| Jan 26, 2026 | 145.20 | 145.40 | 141.40 | 143.80 | 143.80 | -0.14% | 1,679,551 |
| Jan 23, 2026 | 146.00 | 146.00 | 142.80 | 144.00 | 144.00 | -0.96% | 1,460,946 |