JPMorgan Emerging Markets Growth & Income plc (LON:JMGI)
London · Delayed Price · Currency is GBP · Price in GBX 166.40
-0.80 (-0.48%)
At close: Sep 2, 2026
LON:JMGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 166.00 | 166.80 | 163.80 | 166.40 | 166.40 | -0.48% | 1,185,509 |
| Sep 1, 2026 | 168.80 | 168.80 | 165.20 | 167.20 | 167.20 | -0.48% | 1,230,697 |
| Aug 28, 2026 | 167.40 | 168.60 | 166.60 | 168.00 | 168.00 | 0.48% | 439,324 |
| Aug 27, 2026 | 166.80 | 168.00 | 164.80 | 167.20 | 167.20 | 0.36% | 859,864 |
| Aug 26, 2026 | 166.00 | 166.80 | 165.20 | 166.60 | 166.60 | 0.24% | 818,595 |
| Aug 25, 2026 | 162.00 | 166.40 | 162.00 | 166.20 | 166.20 | 1.96% | 636,473 |
| Aug 24, 2026 | 164.20 | 168.00 | 162.80 | 163.00 | 163.00 | -2.04% | 1,700,297 |
| Aug 21, 2026 | 161.00 | 166.80 | 161.00 | 166.40 | 166.40 | 1.46% | 1,069,256 |
| Aug 20, 2026 | 163.40 | 164.80 | 161.60 | 164.00 | 164.00 | 0.49% | 1,288,058 |
| Aug 19, 2026 | 161.22 | 163.40 | 162.00 | 163.20 | 163.20 | 0.12% | 965,072 |
| Aug 18, 2026 | 164.00 | 166.40 | 162.20 | 163.00 | 163.00 | -2.63% | 1,352,560 |
| Aug 17, 2026 | 161.80 | 167.40 | 161.80 | 167.40 | 167.40 | 1.58% | 986,400 |
| Aug 14, 2026 | 165.83 | 166.60 | 164.60 | 164.80 | 164.80 | -0.84% | 1,189,806 |
| Aug 13, 2026 | 162.48 | 167.00 | 161.60 | 166.20 | 166.20 | 0.97% | 887,090 |
| Aug 12, 2026 | 161.60 | 165.40 | 161.60 | 164.60 | 164.60 | 0.86% | 575,447 |
| Aug 11, 2026 | 161.60 | 165.40 | 161.60 | 163.20 | 163.20 | 0.87% | 727,758 |
| Aug 10, 2026 | 164.40 | 165.40 | 161.60 | 161.80 | 161.80 | -0.98% | 1,138,002 |
| Aug 7, 2026 | 162.20 | 164.40 | 162.20 | 163.40 | 163.40 | - | 831,554 |
| Aug 6, 2026 | 163.40 | 166.40 | 161.88 | 163.40 | 163.40 | -1.09% | 438,248 |
| Aug 5, 2026 | 164.60 | 166.80 | 164.60 | 165.20 | 165.20 | -0.12% | 1,011,297 |
| Aug 4, 2026 | 162.80 | 165.80 | 162.00 | 165.40 | 165.40 | 2.10% | 1,146,215 |
| Aug 3, 2026 | 161.40 | 163.00 | 160.00 | 162.00 | 162.00 | 0.12% | 2,240,641 |
| Jul 31, 2026 | 161.00 | 166.20 | 161.00 | 161.80 | 161.80 | 2.93% | 3,678,858 |
| Jul 30, 2026 | 154.00 | 157.80 | 153.75 | 157.20 | 157.20 | 0.64% | 3,088,275 |
| Jul 29, 2026 | 155.00 | 157.20 | 154.80 | 156.20 | 156.20 | -0.64% | 1,304,116 |
| Jul 28, 2026 | 158.20 | 159.00 | 155.60 | 157.20 | 157.20 | -2.00% | 2,587,447 |
| Jul 27, 2026 | 163.40 | 165.00 | 160.00 | 160.40 | 160.40 | -1.23% | 2,533,874 |
| Jul 24, 2026 | 162.00 | 164.20 | 161.40 | 162.40 | 162.40 | -0.98% | 1,166,423 |
| Jul 23, 2026 | 165.00 | 167.80 | 163.80 | 164.00 | 164.00 | -0.85% | 648,367 |
| Jul 22, 2026 | 166.00 | 168.00 | 163.60 | 165.40 | 165.40 | - | 1,093,638 |
| Jul 21, 2026 | 165.60 | 167.40 | 164.50 | 165.40 | 165.40 | 0.61% | 1,040,092 |
| Jul 20, 2026 | 162.20 | 165.20 | 161.00 | 164.40 | 164.40 | 2.24% | 884,947 |
| Jul 17, 2026 | 162.80 | 164.80 | 158.60 | 160.80 | 160.80 | -2.90% | 1,427,114 |
| Jul 16, 2026 | 164.60 | 168.00 | 163.40 | 165.60 | 165.60 | -0.72% | 788,433 |
| Jul 15, 2026 | 167.80 | 169.40 | 165.80 | 166.80 | 166.80 | -0.48% | 1,154,008 |
| Jul 14, 2026 | 169.40 | 169.40 | 165.00 | 167.60 | 167.60 | 0.72% | 1,473,108 |
| Jul 13, 2026 | 171.40 | 172.00 | 165.20 | 166.40 | 166.40 | -2.58% | 1,166,446 |
| Jul 10, 2026 | 170.20 | 173.00 | 169.00 | 170.80 | 170.80 | -0.35% | 334,814 |
| Jul 9, 2026 | 169.60 | 172.20 | 167.00 | 171.40 | 171.40 | 1.95% | 1,599,365 |
| Jul 8, 2026 | 171.40 | 172.30 | 167.00 | 170.00 | 168.12 | -0.70% | 1,994,080 |
| Jul 7, 2026 | 170.20 | 172.60 | 170.20 | 171.20 | 169.31 | -2.06% | 1,784,405 |
| Jul 6, 2026 | 173.40 | 175.00 | 171.00 | 174.80 | 172.87 | 0.58% | 972,264 |
| Jul 3, 2026 | 173.40 | 173.80 | 170.60 | 173.80 | 171.88 | 2.48% | 761,853 |
| Jul 2, 2026 | 170.00 | 171.50 | 168.20 | 169.60 | 167.72 | -2.19% | 1,806,567 |
| Jul 1, 2026 | 174.20 | 175.80 | 171.80 | 173.40 | 171.48 | -0.23% | 1,471,459 |
| Jun 30, 2026 | 171.20 | 175.00 | 170.40 | 173.80 | 171.88 | 1.52% | 1,169,905 |
| Jun 29, 2026 | 173.00 | 174.00 | 170.00 | 171.20 | 169.31 | -1.04% | 868,042 |
| Jun 26, 2026 | 171.20 | 173.40 | 169.60 | 173.00 | 171.09 | -0.23% | 1,106,172 |
| Jun 25, 2026 | 175.20 | 176.30 | 170.60 | 173.40 | 171.48 | 0.12% | 2,199,237 |
| Jun 24, 2026 | 170.40 | 174.00 | 170.40 | 173.20 | 171.28 | 0.12% | 1,458,598 |