JPMorgan Emerging Markets Growth & Income plc (LON:JMGI)
London · Delayed Price · Currency is GBP · Price in GBX 158.80
-3.60 (-2.22%)
At close: Oct 16, 2026
LON:JMGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 164.20 | 164.40 | 158.80 | 158.80 | 158.80 | -2.22% | 619,359 |
| Oct 15, 2026 | 163.60 | 163.60 | 159.80 | 162.40 | 162.40 | -1.93% | 975,619 |
| Oct 14, 2026 | 167.17 | 167.00 | 163.60 | 165.60 | 165.60 | -0.60% | 2,604,748 |
| Oct 13, 2026 | 167.00 | 170.40 | 165.20 | 166.60 | 166.60 | -1.19% | 1,472,943 |
| Oct 12, 2026 | 169.07 | 169.80 | 168.20 | 168.60 | 168.60 | -0.24% | 1,384,187 |
| Oct 9, 2026 | 169.20 | 169.60 | 167.40 | 169.00 | 169.00 | 0.48% | 1,192,587 |
| Oct 8, 2026 | 169.20 | 169.80 | 167.80 | 168.20 | 168.20 | -1.01% | 1,000,300 |
| Oct 7, 2026 | 172.14 | 172.80 | 170.60 | 171.80 | 169.92 | -0.81% | 1,900,670 |
| Oct 6, 2026 | 175.60 | 175.60 | 173.00 | 173.20 | 171.30 | -0.80% | 1,530,046 |
| Oct 5, 2026 | 172.40 | 174.80 | 170.60 | 174.60 | 172.69 | 2.46% | 1,412,477 |
| Oct 2, 2026 | 170.60 | 172.00 | 166.80 | 170.40 | 168.53 | 1.07% | 1,214,568 |
| Oct 1, 2026 | 171.20 | 172.00 | 168.21 | 168.60 | 166.75 | -0.35% | 652,383 |
| Sep 30, 2026 | 172.00 | 172.00 | 168.40 | 169.20 | 167.35 | -0.47% | 951,723 |
| Sep 29, 2026 | 170.80 | 170.80 | 166.80 | 170.00 | 168.14 | 0.71% | 1,076,602 |
| Sep 28, 2026 | 173.00 | 173.00 | 167.85 | 168.80 | 166.95 | -1.29% | 1,005,538 |
| Sep 25, 2026 | 171.20 | 171.80 | 168.13 | 171.00 | 169.13 | 1.06% | 944,636 |
| Sep 24, 2026 | 171.20 | 173.20 | 169.00 | 169.20 | 167.35 | -1.05% | 677,187 |
| Sep 23, 2026 | 171.80 | 173.20 | 170.80 | 171.00 | 169.13 | -0.23% | 840,473 |
| Sep 22, 2026 | 171.80 | 172.00 | 169.00 | 171.40 | 169.52 | 0.47% | 674,228 |
| Sep 21, 2026 | 165.80 | 170.80 | 165.80 | 170.60 | 168.73 | 2.03% | 883,098 |
| Sep 18, 2026 | 167.00 | 168.80 | 166.80 | 167.20 | 165.37 | -0.36% | 912,310 |
| Sep 17, 2026 | 167.00 | 168.10 | 163.20 | 167.80 | 165.96 | 1.21% | 940,690 |
| Sep 16, 2026 | 162.80 | 166.20 | 162.80 | 165.80 | 163.98 | 0.97% | 1,308,968 |
| Sep 15, 2026 | 166.60 | 166.60 | 163.36 | 164.20 | 162.40 | -0.12% | 634,119 |
| Sep 14, 2026 | 169.80 | 169.80 | 164.20 | 164.40 | 162.60 | -2.61% | 926,534 |
| Sep 11, 2026 | 167.00 | 169.00 | 166.45 | 168.80 | 166.95 | 0.96% | 643,184 |
| Sep 10, 2026 | 167.80 | 170.60 | 166.07 | 167.20 | 165.37 | -0.95% | 763,367 |
| Sep 9, 2026 | 171.00 | 171.00 | 168.06 | 168.80 | 166.95 | -1.17% | 898,603 |
| Sep 8, 2026 | 169.60 | 170.89 | 168.20 | 170.80 | 168.93 | 0.71% | 1,036,010 |
| Sep 7, 2026 | 168.80 | 171.80 | 167.94 | 169.60 | 167.74 | 0.36% | 705,567 |
| Sep 4, 2026 | 165.80 | 169.20 | 164.00 | 169.00 | 167.15 | 2.05% | 716,608 |
| Sep 3, 2026 | 167.40 | 167.40 | 165.00 | 165.60 | 163.79 | -0.48% | 709,197 |
| Sep 2, 2026 | 166.00 | 167.10 | 163.80 | 166.40 | 164.58 | -0.48% | 1,185,509 |
| Sep 1, 2026 | 168.80 | 168.80 | 165.20 | 167.20 | 165.37 | -0.48% | 1,230,697 |
| Aug 28, 2026 | 167.40 | 168.60 | 166.60 | 168.00 | 166.16 | 0.48% | 439,322 |
| Aug 27, 2026 | 166.80 | 168.00 | 164.80 | 167.20 | 165.37 | 0.36% | 859,864 |
| Aug 26, 2026 | 166.00 | 166.80 | 165.20 | 166.60 | 164.78 | 0.24% | 818,595 |
| Aug 25, 2026 | 162.00 | 166.40 | 162.00 | 166.20 | 164.38 | 1.96% | 636,471 |
| Aug 24, 2026 | 164.20 | 168.00 | 162.80 | 163.00 | 161.21 | -2.04% | 2,249,593 |
| Aug 21, 2026 | 161.00 | 167.20 | 161.00 | 166.40 | 164.58 | 1.46% | 1,097,745 |
| Aug 20, 2026 | 163.40 | 164.80 | 161.60 | 164.00 | 162.20 | 0.49% | 1,288,054 |
| Aug 19, 2026 | 162.00 | 164.40 | 161.00 | 163.20 | 161.41 | 0.12% | 965,070 |
| Aug 18, 2026 | 164.00 | 167.40 | 162.20 | 163.00 | 161.21 | -2.63% | 1,352,557 |
| Aug 17, 2026 | 161.80 | 167.40 | 161.80 | 167.40 | 165.57 | 1.58% | 986,395 |
| Aug 14, 2026 | 166.00 | 166.60 | 164.16 | 164.80 | 162.99 | -0.84% | 1,189,804 |
| Aug 13, 2026 | 161.60 | 167.00 | 161.60 | 166.20 | 164.38 | 0.97% | 887,091 |
| Aug 12, 2026 | 161.60 | 165.40 | 161.60 | 164.60 | 162.80 | 0.86% | 575,447 |
| Aug 11, 2026 | 161.60 | 165.40 | 161.60 | 163.20 | 161.41 | 0.87% | 727,758 |
| Aug 10, 2026 | 164.40 | 165.40 | 161.60 | 161.80 | 160.03 | -0.98% | 1,138,002 |
| Aug 7, 2026 | 162.20 | 164.60 | 162.05 | 163.40 | 161.61 | - | 831,555 |