Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

JPMorgan China Growth & Income plc (JCGI.L)

Compare
203.53
-18.47
(-8.32%)
As of 10:26:51 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025212.00215.00200.00203.53203.53277,913
Apr 4, 2025243.00248.00216.14222.00222.00920,901
Apr 3, 2025249.00257.00236.00243.00243.00513,698
Apr 2, 2025253.50258.50251.50253.00253.00191,941
Apr 1, 2025262.50262.50251.00257.50257.50225,458
Mar 31, 2025261.00263.50251.00253.50253.50146,012
Mar 28, 2025264.50269.00260.50260.50260.50252,027
Mar 27, 2025265.00269.50264.65266.00266.00109,344
Mar 26, 2025267.00269.00264.42264.50264.5074,412
Mar 25, 2025268.50268.50264.00264.00264.00159,254
Mar 24, 2025270.00273.50267.00270.00270.00135,058
Mar 21, 2025271.00274.00265.45268.00268.00227,098
Mar 20, 2025284.50284.50271.50271.50271.50300,732
Mar 19, 2025285.00286.50280.00283.00283.00135,573
Mar 18, 2025282.00287.00277.50284.00284.00539,053
Mar 17, 2025276.00280.93268.50280.00280.00405,700
Mar 14, 2025269.00276.00265.54271.50271.50341,323
Mar 13, 2025268.50268.50261.50265.00265.00270,890
Mar 12, 2025262.50269.00262.00265.00265.00196,895
Mar 11, 2025263.00270.50263.00265.00265.00237,488
Mar 10, 2025265.00270.50263.00263.00263.00194,723
Mar 7, 2025265.00271.00260.50268.50268.50317,402
Mar 6, 2025267.50270.50261.50269.00269.00289,172
Mar 5, 2025257.50265.00254.00259.50259.50320,322
Mar 4, 2025254.00262.00252.00252.50252.50362,169
Mar 3, 2025260.00262.50256.50259.50259.50205,988
Feb 28, 2025258.00266.00256.00259.00259.00293,149
Feb 27, 2025268.00269.00260.50264.50264.50548,822
Feb 26, 2025262.50272.00260.50265.00265.00233,975
Feb 25, 2025266.00266.00257.00257.50257.50279,019
Feb 24, 2025268.00269.09260.00260.00260.00387,676
Feb 21, 2025265.00277.77259.50268.50268.50597,794
Feb 20, 2025259.50263.50252.71262.50262.50440,553
Feb 19, 2025254.00259.50253.50254.00254.00168,198
Feb 18, 2025253.50260.25251.50254.50254.50343,839
Feb 17, 2025253.00256.00251.00255.00255.00309,307
Feb 14, 2025243.50254.50243.50248.50248.50879,167
Feb 13, 2025248.00248.00242.00242.00242.00320,798
Feb 12, 2025239.00247.16238.85245.00245.00543,881
Feb 11, 2025237.50240.00235.00236.50236.5083,292
Feb 10, 2025236.00240.75233.00238.50238.50188,817
Feb 7, 2025230.50237.00230.00234.00234.00184,535
Feb 6, 2025228.00234.00226.00229.50229.50212,127
Feb 5, 2025229.50231.00226.00226.50226.50109,316
Feb 4, 2025229.00234.50228.00233.00233.00265,566
Feb 3, 2025232.00234.00223.56228.00228.00200,361
Jan 31, 2025234.50237.01229.00232.00232.00247,172
Jan 30, 2025232.50233.32228.50232.50232.50102,041
Jan 29, 2025227.00232.50226.50230.50230.5098,221
Jan 28, 2025230.00230.00226.50227.50227.50258,844
Jan 27, 2025226.00230.00222.50227.50227.50264,146
Jan 24, 2025223.50226.60220.00225.00225.00151,768
Jan 23, 2025223.50223.50218.00222.00222.00360,038
Jan 22, 2025220.00223.00217.00222.50222.50264,749
Jan 21, 2025223.50228.00220.50220.50220.50254,196
Jan 20, 2025221.50227.49221.00225.00225.00455,225
Jan 17, 2025219.50225.00219.00222.50222.50477,614
Jan 16, 2025 2.73 Dividend
Jan 16, 2025217.50221.50217.00218.50218.50133,150
Jan 15, 2025216.50222.27216.00220.00219.97272,285
Jan 14, 2025217.00222.15215.50219.50219.47213,212
Jan 13, 2025210.50216.00210.50215.50215.47145,896
Jan 10, 2025217.50220.00210.00215.50215.47409,260
Jan 9, 2025218.00219.50217.28218.50218.4739,732
Jan 8, 2025215.50220.00213.90217.00216.97113,087
Jan 7, 2025227.00227.00215.60216.50216.47157,848
Jan 6, 2025223.50226.50220.39220.50220.47133,085
Jan 3, 2025223.50224.50221.69222.00221.9758,462
Jan 2, 2025221.00224.00219.50222.50222.4794,956
Dec 31, 2024222.50226.00221.50224.50224.4776,885
Dec 30, 2024226.00229.50224.00226.00225.9753,174
Dec 27, 2024223.50229.43223.00227.00226.97100,218
Dec 24, 2024228.00230.00224.00229.00228.9761,063
Dec 23, 2024228.00230.00225.00228.00227.97102,870
Dec 20, 2024226.50230.00223.31228.50228.47345,714
Dec 19, 2024221.50226.50221.00226.50226.47215,722
Dec 18, 2024224.00224.50220.99224.00223.97152,023
Dec 17, 2024227.00227.00218.00222.00221.9790,433
Dec 16, 2024229.00229.00220.00220.50220.47139,534
Dec 13, 2024226.00228.51224.00225.00224.9786,684
Dec 12, 2024230.00232.00226.50227.00226.97179,582
Dec 11, 2024226.50230.50224.00224.00223.97159,555
Dec 10, 2024232.00232.00225.93226.00225.97334,876
Dec 9, 2024221.00238.50218.50235.50235.47389,073
Dec 6, 2024219.00223.00218.50220.00219.97141,560
Dec 5, 2024219.00223.00218.00218.00217.9797,653
Dec 4, 2024217.50223.00217.50219.00218.97216,846
Dec 3, 2024219.00223.00219.00219.50219.4798,918
Dec 2, 2024217.00222.50216.50220.00219.97171,491
Nov 29, 2024216.00222.00216.00216.50216.4761,963
Nov 28, 2024222.50222.50215.50217.00216.9785,001
Nov 27, 2024221.50228.00219.00220.00219.97468,231
Nov 26, 2024215.50221.00215.50218.00217.97123,074
Nov 25, 2024217.00220.50215.10217.50217.47238,420
Nov 22, 2024220.00221.00217.00220.00219.97224,948
Nov 21, 2024224.50229.50223.50226.00225.97138,869
Nov 20, 2024229.50229.50224.00224.50224.4773,951
Nov 19, 2024225.00225.82222.00224.50224.4772,153
Nov 18, 2024223.00228.50221.50223.50223.47150,607
Nov 15, 2024228.50229.50222.50222.50222.47135,081
Nov 14, 2024225.00228.50222.50226.00225.97160,186
Nov 13, 2024226.50230.87225.50227.00226.9797,163
Nov 12, 2024226.50228.06224.00226.50226.47352,632
Nov 11, 2024231.00233.40227.00230.50230.47336,797
Nov 8, 2024234.00238.00227.00228.00227.97290,283
Nov 7, 2024234.00239.50229.94239.50239.47396,191
Nov 6, 2024231.00234.45225.50229.50229.47654,033
Nov 5, 2024235.00238.44232.50236.00235.97280,050
Nov 4, 2024230.00234.50230.00232.00231.97273,940
Nov 1, 2024231.50234.50229.50230.00229.9792,516
Oct 31, 2024230.50232.00225.42230.00229.97135,920
Oct 30, 2024233.00233.00228.69230.00229.97133,291
Oct 29, 2024236.50238.50229.50233.50233.47167,255
Oct 28, 2024232.00236.07230.00234.00233.97352,159
Oct 25, 2024231.50235.50227.50233.00232.97216,011
Oct 24, 2024232.00233.44228.00231.00230.97256,399
Oct 23, 2024236.00239.00232.50233.50233.47298,395
Oct 22, 2024231.00236.00229.18231.00230.97307,264
Oct 21, 2024230.00233.92226.50229.25229.22261,378
Oct 18, 2024223.50235.73223.50231.00230.97302,378
Oct 17, 2024 2.73 Dividend
Oct 17, 2024234.00234.00221.36221.50221.47401,010
Oct 16, 2024232.60235.00229.02232.00231.94210,720
Oct 15, 2024240.50242.50227.96231.00230.94358,678
Oct 14, 2024243.00249.50242.00246.50246.44224,638
Oct 11, 2024242.50250.50240.00249.50249.44746,882
Oct 10, 2024248.50250.75245.00246.50246.44278,030
Oct 9, 2024250.00250.00240.10245.00244.94421,120
Oct 8, 2024270.00271.00233.71252.00251.941,191,799
Oct 7, 2024268.50281.00268.50275.00274.93899,863
Oct 4, 2024266.50270.00264.76267.00266.94685,688
Oct 3, 2024260.00265.00254.38260.00259.94681,552
Oct 2, 2024245.00264.00245.00256.00255.94956,965
Oct 1, 2024238.00240.50234.78240.50240.44525,906
Sep 30, 2024234.00248.60234.00237.50237.441,209,872
Sep 27, 2024214.00230.50213.50229.00228.94748,788
Sep 26, 2024208.50220.00207.50213.50213.45715,798
Sep 25, 2024200.00204.40200.00203.00202.95231,270
Sep 24, 2024198.20204.00193.40203.00202.95484,385
Sep 23, 2024188.60192.16187.04191.60191.55270,183
Sep 20, 2024187.00191.60184.00189.00188.95173,161
Sep 19, 2024189.80190.00182.80189.00188.95106,438
Sep 18, 2024184.80187.26183.93184.00183.9665,202
Sep 17, 2024183.80189.20183.13185.00184.9687,117
Sep 16, 2024183.80188.80182.00182.80182.76165,806
Sep 13, 2024188.00189.80183.49183.80183.76116,115
Sep 12, 2024184.20191.00184.03184.40184.36161,935
Sep 11, 2024184.60187.40183.79184.40184.36368,793
Sep 10, 2024184.40187.40184.40184.40184.36404,955
Sep 9, 2024186.80190.60185.08185.40185.36111,505
Sep 6, 2024186.00192.20185.74188.20188.15414,889
Sep 5, 2024189.80189.80186.00187.40187.35377,733
Sep 4, 2024186.60189.80186.37188.00187.95240,364
Sep 3, 2024187.00192.80187.00188.40188.35239,878
Sep 2, 2024189.20192.80188.00188.40188.35167,682
Aug 30, 2024191.40192.80186.00190.80190.75193,886
Aug 29, 2024188.40191.00185.20188.00187.95328,189
Aug 28, 2024188.80196.00185.40185.40185.36280,230
Aug 27, 2024192.20198.40189.40191.40191.35465,426
Aug 23, 2024196.00201.00194.80196.40196.35116,996
Aug 22, 2024198.80205.50195.40195.40195.35140,884
Aug 21, 2024199.00199.71198.40198.60198.55109,380
Aug 20, 2024206.00206.00199.20199.40199.35211,976
Aug 19, 2024201.50205.50199.96202.00201.95128,102
Aug 16, 2024199.00204.50198.80200.50200.4567,176
Aug 15, 2024200.50205.50199.50199.60199.5563,363
Aug 14, 2024199.40204.50199.00199.00198.95191,869
Aug 13, 2024199.00204.00199.00200.00199.9529,083
Aug 12, 2024198.00205.50194.00201.00200.95144,253
Aug 9, 2024200.00204.50197.80199.00198.95122,811
Aug 8, 2024202.50203.50195.56199.00198.95168,020
Aug 7, 2024197.80204.00196.50197.40197.35206,006
Aug 6, 2024192.20203.50192.04196.20196.15146,422
Aug 5, 2024190.20198.60188.40196.60196.55419,027
Aug 2, 2024196.00200.50195.31197.40197.3587,186
Aug 1, 2024198.40204.50198.40200.75200.7048,838
Jul 31, 2024197.80209.00197.00202.00201.95112,689
Jul 30, 2024196.00198.80195.17197.00196.95297,710
Jul 29, 2024199.60201.50196.80197.40197.35104,580
Jul 26, 2024198.40202.50196.80199.80199.75135,398
Jul 25, 2024200.00202.50198.40200.15200.10106,136
Jul 24, 2024204.00204.50200.00201.50201.45186,817
Jul 23, 2024206.50210.00203.94204.50204.45139,334
Jul 22, 2024207.50210.00206.32208.25208.20173,067
Jul 19, 2024208.00210.50206.50207.00206.95104,573
Jul 18, 2024 2.76 Dividend
Jul 18, 2024214.50214.50207.66208.00207.95217,141
Jul 17, 2024212.50216.50211.00211.00210.92148,038
Jul 16, 2024215.50219.00212.07215.00214.92170,479
Jul 15, 2024216.50219.50215.00215.00214.92150,157
Jul 12, 2024219.50225.00217.00219.00218.92158,496
Jul 11, 2024216.50220.14215.00218.00217.92333,226
Jul 10, 2024214.00216.50213.00215.00214.92114,217
Jul 9, 2024214.00216.00213.50215.50215.4264,302
Jul 8, 2024215.50216.54212.32213.00212.92152,886
Jul 5, 2024217.00221.50215.50216.50216.42184,685
Jul 4, 2024220.00222.00218.15218.50218.42114,815
Jul 3, 2024220.00220.50216.50220.00219.92144,766
Jul 2, 2024218.00222.50216.50218.00217.92179,684
Jul 1, 2024219.00222.50217.38218.00217.92152,112
Jun 28, 2024220.00221.96218.50218.50218.42380,576
Jun 27, 2024218.50223.50218.00219.50219.42370,105
Jun 26, 2024220.50223.50219.00221.00220.92147,727
Jun 25, 2024219.00224.50219.00220.50220.42172,664
Jun 24, 2024223.00224.20219.00222.00221.92267,476
Jun 21, 2024221.50224.50220.00224.50224.42205,643
Jun 20, 2024222.00226.00222.00222.00221.92237,700
Jun 19, 2024221.50225.50220.24224.50224.42356,306
Jun 18, 2024220.00224.50220.00222.00221.92283,876
Jun 17, 2024222.00225.00220.81222.00221.92265,173
Jun 14, 2024220.50225.00220.50220.50220.42225,671
Jun 13, 2024223.00228.00220.00222.00221.92130,558
Jun 12, 2024220.50224.96219.89223.00222.92174,413
Jun 11, 2024222.50226.00222.00222.00221.92157,508
Jun 10, 2024222.00226.00222.00223.50223.4279,815
Jun 7, 2024225.00226.50224.50224.50224.42122,489
Jun 6, 2024233.50233.50226.77227.00226.92146,848
Jun 5, 2024226.50233.50226.50228.00227.92152,155
Jun 4, 2024227.00233.31226.75227.00226.92237,981
Jun 3, 2024229.50237.00225.50229.00228.911,160,673
May 31, 2024233.00238.00229.00229.50229.41141,645
May 30, 2024237.00237.50231.03232.50232.41331,511
May 29, 2024237.50238.50233.50234.00233.91107,598
May 28, 2024240.50246.50236.50237.00236.91159,378
May 24, 2024238.00239.78236.50236.50236.41170,455
May 23, 2024250.00259.50239.00241.00240.91338,723
May 22, 2024262.00262.00246.50246.50246.41190,816
May 21, 2024253.50255.59250.00250.00249.91216,972
May 20, 2024256.50259.50256.00256.00255.90127,326
May 17, 2024259.00262.00254.50259.00258.90138,388
May 16, 2024251.00254.50250.00254.50254.41175,795
May 15, 2024254.50259.00250.00251.00250.91255,142
May 14, 2024258.00259.00255.00255.00254.90277,151
May 13, 2024257.00258.98248.00256.00255.90538,101
May 10, 2024256.00259.00255.00255.00254.90385,190
May 9, 2024250.00256.00246.00254.75254.66151,282
May 8, 2024251.00251.00244.00246.00245.91298,481
May 7, 2024245.00255.00244.00250.50250.41570,224
May 3, 2024235.50244.00235.50244.00243.91376,542
May 2, 2024226.50235.00226.50235.00234.91264,231
May 1, 2024225.50228.50225.50226.00225.92107,731
Apr 30, 2024226.00229.50225.50226.00225.92203,378
Apr 29, 2024224.50229.00223.66228.50228.41281,154
Apr 26, 2024220.00223.50220.00223.50223.42331,817
Apr 25, 2024218.00219.50217.00218.00217.92105,422
Apr 24, 2024218.00219.13212.88218.00217.92251,371
Apr 23, 2024214.50214.50207.50213.00212.92176,225
Apr 22, 2024207.50212.00207.50210.50210.42210,153
Apr 19, 2024211.50213.50207.02208.00207.9285,459
Apr 18, 2024 2.76 Dividend
Apr 18, 2024214.00214.00208.55211.50211.4252,565
Apr 17, 2024213.50214.14210.80212.00211.8994,842
Apr 16, 2024213.00215.00208.75212.50212.39236,293
Apr 15, 2024216.00218.50214.00214.00213.89145,572
Apr 12, 2024214.00217.00214.00215.00214.89298,659
Apr 11, 2024209.00217.50209.00216.50216.39308,448
Apr 10, 2024213.50217.00210.50213.50213.39286,615
Apr 9, 2024209.00217.00209.00212.00211.89152,718
Apr 8, 2024214.00215.93210.00214.00213.89169,763

Related Tickers

EWI.L Edinburgh Worldwide Investment Trust plc
137.15
-6.06%
 
BGS.L Baillie Gifford Shin Nippon PLC
93.30
-6.42%
 
JEGI.L JPMorgan European Growth & Income plc
96.60
-6.21%
 
JAM.L JPMorgan American Investment Trust plc
848.00
-6.09%
 
MNL.L Manchester & London Investment Trust plc
441.10
-13.85%
 
BRGE.L BlackRock Greater Europe Investment Trust plc
472.94
-6.35%
 
BRWM.L BlackRock World Mining Trust plc
393.48
-6.54%
 
JII.L JPMorgan Indian Investment Trust plc
884.00
-4.64%
 
FCSS.L Fidelity China Special Situations PLC
210.24
-8.99%
 
ATT.L Allianz Technology Trust PLC
292.20
-8.83%