JPMorgan Emerging Markets Growth & Income plc (LON:JMGI)
London · Delayed Price · Currency is GBP · Price in GBX 161.08
-4.52 (-2.73%)
Last updated: Jul 17, 2026, 3:14 PM GMT
LON:JMGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,460,251 |
| Jul 13, 2026 | 171.40 | 171.40 | 165.40 | 166.40 | 166.40 | -2.58% | 1,150,560 |
| Jul 10, 2026 | 169.92 | 170.80 | 169.20 | 170.80 | 170.80 | -0.35% | 334,817 |
| Jul 9, 2026 | 169.60 | 172.20 | 167.00 | 171.40 | 171.40 | 1.95% | 1,599,365 |
| Jul 8, 2026 | 171.40 | 172.32 | 167.00 | 170.00 | 168.12 | -0.70% | 1,994,080 |
| Jul 7, 2026 | 170.20 | 172.60 | 170.20 | 171.20 | 169.30 | -2.06% | 1,784,405 |
| Jul 6, 2026 | 173.40 | 175.00 | 171.00 | 174.80 | 172.86 | 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 | 171.51 | 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 | 169.30 | -1.04% | 868,042 |
| Jun 26, 2026 | 171.20 | 173.40 | 169.60 | 173.00 | 171.08 | -0.23% | 1,106,172 |
| Jun 25, 2026 | 175.20 | 176.25 | 170.60 | 173.40 | 171.48 | 0.12% | 2,199,237 |
| Jun 24, 2026 | 170.40 | 173.96 | 170.40 | 173.20 | 171.28 | 0.12% | 1,458,598 |
| Jun 23, 2026 | 176.60 | 177.26 | 170.40 | 173.00 | 171.08 | -4.00% | 1,906,650 |
| Jun 22, 2026 | 178.00 | 181.20 | 175.40 | 180.20 | 178.21 | 1.69% | 1,877,105 |
| Jun 19, 2026 | 174.60 | 178.80 | 174.40 | 177.20 | 175.24 | -0.23% | 2,222,053 |
| Jun 18, 2026 | 175.40 | 177.80 | 173.00 | 177.60 | 175.63 | 2.19% | 2,562,094 |
| Jun 17, 2026 | 175.20 | 175.20 | 172.40 | 173.80 | 171.88 | 1.28% | 3,344,627 |
| Jun 16, 2026 | 174.40 | 175.20 | 171.60 | 171.60 | 169.70 | -1.72% | 1,194,972 |
| Jun 15, 2026 | 167.40 | 174.80 | 167.40 | 174.60 | 172.67 | 2.83% | 1,108,889 |
| Jun 12, 2026 | 168.00 | 170.60 | 167.00 | 169.80 | 167.92 | 2.29% | 1,555,869 |
| Jun 11, 2026 | 161.00 | 166.60 | 161.00 | 166.00 | 164.16 | 1.84% | 1,405,323 |
| Jun 10, 2026 | 162.00 | 164.80 | 161.00 | 163.00 | 161.20 | 0.12% | 2,829,316 |
| Jun 9, 2026 | 162.60 | 168.00 | 162.60 | 162.80 | 161.00 | -1.57% | 1,506,753 |
| Jun 8, 2026 | 164.20 | 166.20 | 162.20 | 165.40 | 163.57 | -0.36% | 2,091,244 |
| Jun 5, 2026 | 168.40 | 169.40 | 165.80 | 166.00 | 164.16 | -3.04% | 2,451,981 |
| Jun 4, 2026 | 173.80 | 174.63 | 169.60 | 171.20 | 169.30 | -1.15% | 1,492,835 |
| Jun 3, 2026 | 172.00 | 175.80 | 172.00 | 173.20 | 171.28 | -1.37% | 1,525,271 |
| Jun 2, 2026 | 173.40 | 175.60 | 172.40 | 175.60 | 173.66 | 1.86% | 1,369,218 |
| Jun 1, 2026 | 172.60 | 173.40 | 171.00 | 172.40 | 170.49 | 1.29% | 1,481,708 |
| May 29, 2026 | 171.00 | 172.40 | 169.60 | 170.20 | 168.32 | -0.35% | 1,017,167 |
| May 28, 2026 | 171.20 | 171.40 | 168.00 | 170.80 | 168.91 | 0.59% | 1,304,618 |
| May 27, 2026 | 169.20 | 171.20 | 165.60 | 169.80 | 167.92 | 1.31% | 1,752,703 |
| May 26, 2026 | 165.20 | 168.80 | 163.80 | 167.60 | 165.74 | 2.20% | 1,622,411 |
| May 22, 2026 | 164.80 | 165.20 | 162.20 | 164.00 | 162.18 | 0.49% | 931,458 |
| May 21, 2026 | 163.60 | 165.00 | 162.20 | 163.20 | 161.39 | 0.12% | 1,554,709 |
| May 20, 2026 | 161.00 | 163.40 | 157.40 | 163.00 | 161.20 | 2.00% | 1,232,324 |
| May 19, 2026 | 161.20 | 162.20 | 159.20 | 159.80 | 158.03 | -1.11% | 1,562,242 |
| May 18, 2026 | 163.40 | 164.00 | 161.20 | 161.60 | 159.81 | -1.10% | 1,494,252 |
| May 15, 2026 | 163.80 | 166.40 | 162.00 | 163.40 | 161.59 | -1.80% | 1,347,942 |
| May 14, 2026 | 164.20 | 166.60 | 164.00 | 166.40 | 164.56 | 0.73% | 1,056,334 |
| May 13, 2026 | 162.40 | 166.00 | 161.20 | 165.20 | 163.37 | 1.72% | 1,927,908 |
| May 12, 2026 | 164.40 | 165.40 | 161.60 | 162.40 | 160.60 | -1.58% | 942,752 |
| May 11, 2026 | 165.80 | 166.10 | 161.60 | 165.00 | 163.17 | -0.24% | 987,210 |
| May 8, 2026 | 161.60 | 165.60 | 161.00 | 165.40 | 163.57 | 0.73% | 2,082,624 |