JPMorgan Emerging Markets Growth & Income plc (LON:JMGI)
London · Delayed Price · Currency is GBP · Price in GBX 155.17
-0.03 (-0.02%)
Last updated: May 1, 2026, 1:33 PM GMT
LON:JMGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 155.40 | 157.20 | 154.00 | 156.20 | 156.20 | 0.64% | 1,502,079 |
| Apr 30, 2026 | 158.00 | 158.00 | 154.60 | 155.20 | 155.20 | 0.26% | 1,557,148 |
| Apr 29, 2026 | 153.00 | 156.60 | 153.00 | 154.80 | 154.80 | 0.65% | 1,901,071 |
| Apr 28, 2026 | 154.20 | 156.00 | 153.80 | 153.80 | 153.80 | -1.03% | 1,455,103 |
| Apr 27, 2026 | 158.00 | 158.00 | 155.40 | 155.40 | 155.40 | -0.51% | 990,024 |
| Apr 24, 2026 | 153.60 | 157.00 | 153.60 | 156.20 | 156.20 | 1.03% | 1,522,604 |
| Apr 23, 2026 | 154.80 | 156.84 | 153.20 | 154.60 | 154.60 | -0.26% | 977,439 |
| Apr 22, 2026 | 155.00 | 155.82 | 154.20 | 155.00 | 155.00 | -0.13% | 1,039,276 |
| Apr 21, 2026 | 157.60 | 157.60 | 154.20 | 155.20 | 155.20 | 0.65% | 1,086,772 |
| Apr 20, 2026 | 157.40 | 157.64 | 154.20 | 154.20 | 154.20 | -2.16% | 995,828 |
| Apr 17, 2026 | 153.40 | 157.60 | 153.37 | 157.60 | 157.60 | 2.20% | 1,579,513 |
| Apr 16, 2026 | 153.02 | 154.20 | 152.40 | 154.20 | 154.20 | 1.05% | 881,598 |
| Apr 15, 2026 | 152.00 | 153.80 | 150.60 | 152.60 | 152.60 | - | 1,577,843 |
| Apr 14, 2026 | 149.40 | 152.60 | 147.80 | 152.60 | 152.60 | 2.14% | 2,273,731 |
| Apr 13, 2026 | 149.20 | 149.60 | 147.80 | 149.40 | 149.40 | -0.53% | 1,884,491 |
| Apr 10, 2026 | 149.00 | 150.28 | 148.40 | 150.20 | 150.20 | 1.21% | 1,650,627 |
| Apr 9, 2026 | 150.20 | 150.89 | 147.60 | 148.40 | 148.40 | -1.98% | 1,976,235 |
| Apr 8, 2026 | 150.00 | 152.60 | 148.60 | 151.40 | 150.14 | 4.85% | 2,971,063 |
| Apr 7, 2026 | 143.80 | 145.72 | 142.20 | 144.40 | 143.20 | 0.98% | 2,041,178 |
| Apr 2, 2026 | 143.20 | 144.40 | 141.44 | 143.00 | 141.81 | -1.65% | 1,941,144 |
| Apr 1, 2026 | 143.20 | 146.40 | 142.35 | 145.40 | 144.19 | 3.86% | 1,859,964 |
| Mar 31, 2026 | 142.60 | 142.60 | 137.40 | 140.00 | 138.83 | 0.57% | 3,109,452 |
| Mar 30, 2026 | 138.80 | 141.20 | 138.80 | 139.20 | 138.04 | -1.00% | 2,734,445 |
| Mar 27, 2026 | 142.60 | 142.60 | 140.00 | 140.60 | 139.43 | -0.99% | 1,504,073 |
| Mar 26, 2026 | 143.60 | 144.40 | 141.12 | 142.00 | 140.82 | -1.80% | 2,852,346 |
| Mar 25, 2026 | 143.00 | 144.60 | 140.60 | 144.60 | 143.40 | 1.97% | 2,282,172 |
| Mar 24, 2026 | 143.00 | 143.69 | 140.60 | 141.80 | 140.62 | -0.28% | 2,482,176 |
| Mar 23, 2026 | 140.00 | 145.40 | 137.80 | 142.20 | 141.02 | 0.42% | 3,040,987 |
| Mar 20, 2026 | 142.20 | 145.80 | 141.60 | 141.60 | 140.42 | -1.26% | 2,104,788 |
| Mar 19, 2026 | 147.40 | 147.40 | 142.60 | 143.40 | 142.21 | -2.58% | 1,456,420 |
| Mar 18, 2026 | 148.00 | 150.40 | 147.20 | 147.20 | 145.97 | -0.67% | 1,741,754 |
| Mar 17, 2026 | 146.80 | 148.80 | 145.99 | 148.20 | 146.97 | 1.37% | 2,084,004 |
| Mar 16, 2026 | 145.60 | 147.67 | 142.60 | 146.20 | 144.98 | 0.83% | 1,361,760 |
| Mar 13, 2026 | 142.60 | 146.20 | 142.60 | 145.00 | 143.79 | 0.69% | 1,399,938 |
| Mar 12, 2026 | 145.40 | 147.00 | 143.00 | 144.00 | 142.80 | -1.77% | 3,036,246 |
| Mar 11, 2026 | 146.00 | 147.20 | 144.50 | 146.60 | 145.38 | -0.27% | 2,174,093 |
| Mar 10, 2026 | 144.20 | 147.00 | 144.00 | 147.00 | 145.78 | 3.52% | 1,867,229 |
| Mar 9, 2026 | 142.20 | 142.20 | 138.40 | 142.00 | 140.82 | -0.98% | 2,509,067 |
| Mar 6, 2026 | 143.40 | 146.00 | 142.00 | 143.40 | 142.21 | -0.69% | 2,773,485 |
| Mar 5, 2026 | 147.00 | 149.20 | 144.40 | 144.40 | 143.20 | -1.50% | 1,422,506 |
| Mar 4, 2026 | 142.80 | 147.20 | 142.80 | 146.60 | 145.38 | 1.52% | 2,133,579 |
| Mar 3, 2026 | 153.00 | 153.00 | 143.20 | 144.40 | 143.20 | -5.00% | 2,908,593 |
| Mar 2, 2026 | 154.20 | 155.20 | 151.00 | 152.00 | 150.73 | -2.06% | 1,574,128 |
| Feb 27, 2026 | 152.40 | 155.20 | 152.40 | 155.20 | 153.91 | 1.17% | 1,997,077 |
| Feb 26, 2026 | 153.80 | 155.60 | 152.87 | 153.40 | 152.12 | - | 1,984,002 |
| Feb 25, 2026 | 152.60 | 154.20 | 152.11 | 153.40 | 152.12 | 1.05% | 1,910,139 |
| Feb 24, 2026 | 150.00 | 152.00 | 148.00 | 151.80 | 150.54 | 1.20% | 2,968,686 |
| Feb 23, 2026 | 150.40 | 151.40 | 149.42 | 150.00 | 148.75 | -0.40% | 2,176,785 |
| Feb 20, 2026 | 151.00 | 151.20 | 148.71 | 150.60 | 149.35 | 0.80% | 2,594,509 |
| Feb 19, 2026 | 149.60 | 151.00 | 148.81 | 149.40 | 148.16 | -0.27% | 1,616,548 |