Cboe UK GBp
JPMorgan Global Growth & Income plc (JGGIL.XC)
524.00
-5.00
(-0.95%)
At close: 4:28:06 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 530.50 | 530.50 | 520.00 | 524.00 | 524.00 | 49,542 |
| May 2, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| May 1, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 30, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 29, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 28, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 25, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 24, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 23, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 22, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 17, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 16, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 15, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 14, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 11, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 10, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 9, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 8, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 7, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 4, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 3, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 2, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Apr 1, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 31, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 28, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 27, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 26, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 25, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 24, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 21, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 20, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 19, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 18, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 17, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 14, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 13, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 12, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 11, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 10, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 7, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 6, 2025 | 5.7 Dividend | |||||
| Mar 6, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Mar 5, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Mar 4, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Mar 3, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 28, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 27, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 26, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 25, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 24, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 21, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 20, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 19, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 18, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 17, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 14, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 13, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 12, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 11, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 10, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 7, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 6, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 5, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 4, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Feb 3, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 31, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 30, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 29, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 28, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 27, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 24, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 23, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 22, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 21, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 20, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 17, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 16, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 15, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 14, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 13, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 10, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 9, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 8, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 7, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 6, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 3, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Jan 2, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 31, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 30, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 27, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 24, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 23, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 20, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 19, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 18, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 17, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 16, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 13, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 12, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 11, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 10, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 9, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 6, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 5, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 4, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 3, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Dec 2, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 29, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 28, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 27, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 26, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 25, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 22, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 21, 2024 | 5.7 Dividend | |||||
| Nov 21, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.94 | - |
| Nov 20, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.89 | - |
| Nov 19, 2024 | 582.00 | 584.00 | 581.00 | 584.00 | 583.89 | 8,851 |
| Nov 18, 2024 | 582.50 | 585.00 | 582.50 | 585.00 | 584.89 | 16,707 |
| Nov 15, 2024 | 588.00 | 590.50 | 587.00 | 588.00 | 587.89 | 10,116 |
| Nov 14, 2024 | 592.00 | 594.00 | 591.00 | 592.00 | 591.88 | 9,109 |
| Nov 13, 2024 | 591.00 | 591.50 | 589.00 | 591.00 | 590.88 | 6,139 |
| Nov 12, 2024 | 588.50 | 593.00 | 588.50 | 591.50 | 591.38 | 4,111 |
| Nov 11, 2024 | 590.00 | 591.00 | 589.00 | 589.50 | 589.38 | 36,564 |
| Nov 8, 2024 | 587.00 | 588.00 | 586.00 | 588.00 | 587.89 | 3,388 |
| Nov 7, 2024 | 582.50 | 586.50 | 582.00 | 586.50 | 586.39 | 7,261 |
| Nov 6, 2024 | 582.00 | 584.00 | 580.00 | 580.00 | 579.89 | 16,756 |
| Nov 5, 2024 | 565.50 | 568.00 | 565.00 | 566.00 | 565.89 | 38,120 |
| Nov 4, 2024 | 568.00 | 568.00 | 567.00 | 568.00 | 567.89 | 5,863 |
| Nov 1, 2024 | 567.00 | 568.00 | 563.50 | 567.00 | 566.89 | 18,257 |
| Oct 31, 2024 | 568.00 | 568.00 | 565.00 | 567.00 | 566.89 | 20,015 |
| Oct 30, 2024 | 573.00 | 575.00 | 572.00 | 574.50 | 574.39 | 1,764 |
| Oct 29, 2024 | 575.00 | 576.00 | 572.00 | 573.00 | 572.89 | 4,299 |
| Oct 28, 2024 | 576.50 | 577.50 | 573.00 | 573.00 | 572.89 | 6,048 |
| Oct 25, 2024 | 576.00 | 580.00 | 576.00 | 579.50 | 579.39 | 8,319 |
| Oct 24, 2024 | 577.00 | 578.00 | 576.00 | 576.00 | 575.89 | 19,385 |
| Oct 23, 2024 | 578.00 | 579.50 | 576.00 | 578.00 | 577.89 | 10,196 |
| Oct 22, 2024 | 581.00 | 581.00 | 577.00 | 577.00 | 576.89 | 2,684 |
| Oct 21, 2024 | 579.50 | 579.50 | 577.00 | 577.00 | 576.89 | 4,486 |
| Oct 18, 2024 | 577.50 | 580.00 | 577.50 | 580.00 | 579.89 | 1,482 |
| Oct 17, 2024 | 576.50 | 578.50 | 576.50 | 578.00 | 577.89 | 832 |
| Oct 16, 2024 | 574.00 | 574.00 | 573.00 | 573.00 | 572.89 | 1,421 |
| Oct 15, 2024 | 574.00 | 575.50 | 570.00 | 572.00 | 571.89 | 21,662 |
| Oct 14, 2024 | 563.00 | 574.00 | 563.00 | 574.00 | 573.89 | 8,984 |
| Oct 11, 2024 | 565.00 | 565.00 | 561.00 | 565.00 | 564.89 | 15,084 |
| Oct 10, 2024 | 567.00 | 568.00 | 566.00 | 568.00 | 567.89 | 1,043 |
| Oct 9, 2024 | 565.00 | 567.00 | 564.50 | 566.00 | 565.89 | 51,967 |
| Oct 8, 2024 | 562.00 | 563.00 | 561.00 | 562.50 | 562.39 | 7,413 |
| Oct 7, 2024 | 564.00 | 567.00 | 563.00 | 565.50 | 565.39 | 5,090 |
| Oct 4, 2024 | 557.00 | 563.50 | 557.00 | 563.00 | 562.89 | 2,348 |
| Oct 3, 2024 | 554.50 | 559.00 | 554.50 | 558.00 | 557.89 | 8,655 |
| Oct 2, 2024 | 545.00 | 550.00 | 545.00 | 550.00 | 549.89 | 15,112 |
| Oct 1, 2024 | 554.00 | 554.50 | 546.00 | 547.50 | 547.39 | 13,843 |
| Sep 30, 2024 | 549.00 | 552.00 | 549.00 | 552.00 | 551.89 | 10,351 |
| Sep 27, 2024 | 553.00 | 553.00 | 549.00 | 551.00 | 550.89 | 2,321 |
| Sep 26, 2024 | 548.00 | 551.50 | 548.00 | 548.00 | 547.89 | 9,756 |
| Sep 25, 2024 | 541.00 | 543.00 | 541.00 | 542.00 | 541.89 | 1,709 |
| Sep 24, 2024 | 544.00 | 544.50 | 538.00 | 539.00 | 538.89 | 3,542 |
| Sep 23, 2024 | 546.00 | 547.00 | 542.00 | 542.00 | 541.89 | 2,834 |
| Sep 20, 2024 | 543.50 | 545.50 | 543.00 | 545.00 | 544.89 | 14,992 |
| Sep 19, 2024 | 554.00 | 554.00 | 551.00 | 552.00 | 551.89 | 13,122 |
| Sep 18, 2024 | 549.00 | 552.00 | 547.00 | 549.00 | 548.89 | 7,000 |
| Sep 17, 2024 | 555.00 | 556.00 | 551.00 | 551.00 | 550.89 | 1,594 |
| Sep 16, 2024 | 553.00 | 554.00 | 548.00 | 548.00 | 547.89 | 15,249 |
| Sep 13, 2024 | 552.00 | 554.00 | 550.00 | 553.00 | 552.89 | 4,599 |
| Sep 12, 2024 | 554.00 | 554.00 | 546.00 | 547.00 | 546.89 | 3,467 |
| Sep 11, 2024 | 543.00 | 544.00 | 537.00 | 538.00 | 537.89 | 3,257 |
| Sep 10, 2024 | 540.00 | 543.00 | 540.00 | 542.00 | 541.89 | 3,174 |
| Sep 9, 2024 | 535.50 | 541.00 | 535.50 | 539.00 | 538.89 | 7,884 |
| Sep 6, 2024 | 539.00 | 539.00 | 531.00 | 532.00 | 531.90 | 18,367 |
| Sep 5, 2024 | 544.50 | 544.50 | 537.00 | 537.00 | 536.90 | 8,585 |
| Sep 4, 2024 | 536.00 | 540.00 | 534.00 | 540.00 | 539.89 | 24,921 |
| Sep 3, 2024 | 555.50 | 555.50 | 545.00 | 545.00 | 544.89 | 14,634 |
| Sep 2, 2024 | 556.00 | 556.00 | 554.00 | 555.00 | 554.89 | 15,458 |
| Aug 30, 2024 | 559.00 | 559.00 | 555.00 | 555.00 | 554.89 | 5,855 |
| Aug 29, 2024 | 5.7 Dividend | |||||
| Aug 29, 2024 | 558.50 | 558.50 | 557.00 | 558.00 | 557.89 | 3,988 |
| Aug 28, 2024 | 565.00 | 565.50 | 561.50 | 561.50 | 561.33 | 8,016 |
| Aug 27, 2024 | 567.00 | 567.00 | 562.00 | 563.00 | 562.83 | 19,867 |
| Aug 23, 2024 | 566.00 | 569.00 | 566.00 | 566.00 | 565.83 | 17,833 |
| Aug 22, 2024 | 571.00 | 572.00 | 569.00 | 570.00 | 569.83 | 5,530 |
| Aug 21, 2024 | 572.00 | 573.00 | 570.00 | 572.00 | 571.83 | 25,007 |
| Aug 20, 2024 | 575.00 | 575.00 | 568.00 | 569.50 | 569.33 | 12,551 |
| Aug 19, 2024 | 570.00 | 573.00 | 570.00 | 572.00 | 571.83 | 1,837 |
| Aug 16, 2024 | 571.00 | 572.00 | 571.00 | 572.00 | 571.83 | 9,755 |
| Aug 15, 2024 | 566.00 | 572.00 | 565.00 | 572.00 | 571.83 | 2,998 |
| Aug 14, 2024 | 565.00 | 565.00 | 564.00 | 565.00 | 564.83 | 5,141 |
| Aug 13, 2024 | 558.00 | 559.00 | 557.00 | 559.00 | 558.83 | 376 |
| Aug 12, 2024 | 559.00 | 559.00 | 553.00 | 555.00 | 554.84 | 8,553 |
| Aug 9, 2024 | 556.00 | 556.50 | 552.00 | 553.00 | 552.84 | 78,746 |
| Aug 8, 2024 | 542.00 | 552.00 | 542.00 | 552.00 | 551.84 | 7,215 |
| Aug 7, 2024 | 548.00 | 553.00 | 548.00 | 553.00 | 552.84 | 12,338 |
| Aug 6, 2024 | 534.50 | 545.00 | 534.00 | 543.50 | 543.34 | 6,239 |
| Aug 5, 2024 | 526.00 | 531.00 | 514.00 | 531.00 | 530.84 | 17,906 |
| Aug 2, 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 544.84 | 12,000 |
| Aug 1, 2024 | 567.00 | 572.00 | 564.00 | 565.00 | 564.83 | 12,407 |
| Jul 31, 2024 | 558.00 | 565.50 | 558.00 | 565.00 | 564.83 | 9,269 |
| Jul 30, 2024 | 559.00 | 562.00 | 559.00 | 559.00 | 558.83 | 9,450 |
| Jul 29, 2024 | 562.00 | 563.00 | 557.50 | 557.50 | 557.33 | 10,616 |
| Jul 26, 2024 | 557.00 | 560.00 | 556.00 | 560.00 | 559.83 | 7,827 |
| Jul 25, 2024 | 551.50 | 555.00 | 551.50 | 555.00 | 554.84 | 5,823 |
| Jul 24, 2024 | 563.50 | 563.50 | 556.00 | 557.00 | 556.83 | 3,099 |
| Jul 23, 2024 | 567.00 | 567.50 | 566.00 | 567.00 | 566.83 | 114 |
| Jul 22, 2024 | 565.50 | 567.00 | 565.50 | 566.50 | 566.33 | 4,466 |
| Jul 19, 2024 | 560.50 | 564.50 | 560.50 | 562.50 | 562.33 | 7,491 |
| Jul 18, 2024 | 569.00 | 569.00 | 563.00 | 563.00 | 562.83 | 7,138 |
| Jul 17, 2024 | 569.50 | 570.00 | 565.00 | 567.00 | 566.83 | 4,568 |
| Jul 16, 2024 | 575.50 | 576.00 | 575.00 | 575.00 | 574.83 | 653 |
| Jul 15, 2024 | 577.00 | 577.50 | 575.50 | 576.50 | 576.33 | 17,733 |
| Jul 12, 2024 | 578.00 | 578.00 | 573.00 | 577.00 | 576.83 | 48,147 |
| Jul 11, 2024 | 582.00 | 583.00 | 578.00 | 579.00 | 578.83 | 4,127 |
| Jul 10, 2024 | 578.00 | 580.00 | 578.00 | 580.00 | 579.83 | 11,104 |
| Jul 9, 2024 | 580.00 | 580.00 | 577.00 | 577.00 | 576.83 | 49,377 |
| Jul 8, 2024 | 579.00 | 580.00 | 578.00 | 579.00 | 578.83 | 7,611 |
| Jul 5, 2024 | 578.00 | 578.00 | 576.00 | 578.00 | 577.83 | 3,320 |
| Jul 4, 2024 | 578.50 | 579.00 | 578.00 | 578.50 | 578.33 | 4,824 |
| Jul 3, 2024 | 576.00 | 578.00 | 575.00 | 577.00 | 576.83 | 74,623 |
| Jul 2, 2024 | 573.00 | 576.00 | 572.00 | 576.00 | 575.83 | 33,450 |
| Jul 1, 2024 | 576.00 | 576.00 | 572.00 | 573.00 | 572.83 | 6,970 |
| Jun 28, 2024 | 578.00 | 579.00 | 577.00 | 577.50 | 577.33 | 10,160 |
| Jun 27, 2024 | 578.00 | 578.00 | 575.00 | 575.00 | 574.83 | 4,719 |
| Jun 26, 2024 | 575.00 | 577.00 | 573.50 | 576.50 | 576.33 | 8,525 |
| Jun 25, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.83 | 454 |
| Jun 24, 2024 | 574.50 | 575.50 | 574.00 | 574.50 | 574.33 | 7,246 |
| Jun 21, 2024 | 577.50 | 577.50 | 575.00 | 576.50 | 576.33 | 1,915 |
| Jun 20, 2024 | 576.00 | 577.50 | 576.00 | 577.50 | 577.33 | 1,651 |
| Jun 19, 2024 | 575.00 | 575.50 | 575.00 | 575.50 | 575.33 | 241 |
| Jun 18, 2024 | 572.00 | 575.50 | 572.00 | 575.00 | 574.83 | 7,853 |
| Jun 17, 2024 | 567.50 | 569.50 | 566.00 | 566.00 | 565.83 | 6,560 |
| Jun 14, 2024 | 560.00 | 568.50 | 557.00 | 568.50 | 568.33 | 3,818 |
| Jun 13, 2024 | 553.00 | 559.00 | 552.00 | 557.50 | 557.33 | 14,842 |
| Jun 12, 2024 | 551.00 | 553.00 | 548.00 | 553.00 | 552.84 | 5,951 |
| Jun 11, 2024 | 544.00 | 545.00 | 543.00 | 544.00 | 543.84 | 5,387 |
| Jun 10, 2024 | 548.00 | 549.50 | 543.00 | 543.00 | 542.84 | 6,835 |
| Jun 7, 2024 | 549.00 | 552.00 | 548.00 | 550.00 | 549.84 | 3,119 |
| Jun 6, 2024 | 538.00 | 547.00 | 538.00 | 544.00 | 543.84 | 3,586 |
| Jun 5, 2024 | 536.00 | 536.00 | 532.50 | 535.00 | 534.84 | 2,212 |
| Jun 4, 2024 | 538.00 | 539.00 | 533.50 | 534.00 | 533.84 | 6,170 |
| Jun 3, 2024 | 545.00 | 545.00 | 539.50 | 539.50 | 539.34 | 1,613 |
| May 31, 2024 | 540.00 | 540.00 | 536.50 | 538.50 | 538.34 | 3,391 |
| May 30, 2024 | 4.61 Dividend | |||||
| May 30, 2024 | 541.50 | 541.50 | 540.00 | 540.00 | 539.84 | 910 |
| May 29, 2024 | 555.00 | 555.00 | 548.00 | 548.00 | 547.79 | 4,052 |
| May 28, 2024 | 559.50 | 559.50 | 556.50 | 556.50 | 556.29 | 7,340 |
| May 24, 2024 | 560.00 | 560.50 | 559.50 | 559.50 | 559.29 | 554 |
| May 23, 2024 | 563.00 | 565.00 | 561.50 | 562.00 | 561.79 | 3,691 |
| May 22, 2024 | 561.00 | 561.00 | 559.50 | 560.00 | 559.79 | 2,247 |
| May 21, 2024 | 562.00 | 562.50 | 562.00 | 562.50 | 562.29 | 729 |
| May 20, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 563.79 | 650 |
| May 17, 2024 | 567.00 | 567.00 | 565.50 | 565.50 | 565.28 | 853 |
| May 16, 2024 | 565.00 | 568.00 | 564.00 | 568.00 | 567.78 | 4,063 |
| May 15, 2024 | 564.00 | 564.50 | 562.50 | 563.50 | 563.29 | 34,484 |
| May 14, 2024 | 561.00 | 562.50 | 561.00 | 562.50 | 562.29 | 3,782 |
| May 13, 2024 | 564.50 | 565.00 | 562.00 | 562.00 | 561.79 | 859 |
| May 10, 2024 | 563.00 | 565.00 | 563.00 | 565.00 | 564.78 | 13,053 |
| May 9, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 557.79 | 699 |
| May 8, 2024 | 560.00 | 560.00 | 558.00 | 559.00 | 558.79 | 950 |
| May 7, 2024 | 557.50 | 557.50 | 556.00 | 556.00 | 555.79 | 240 |
Related Tickers
FCITl.XC
PHI.L Pacific Horizon Investment Trust PLC
577.00
+0.17%
FEV.L Fidelity European Trust PLC
399.50
+0.38%
JAM.L JPMorgan American Investment Trust plc
954.00
-0.73%
SMT.L Scottish Mortgage Investment Trust PLC
929.20
-1.61%
LGEN.L Legal & General Group Plc
239.70
+0.80%
APO Apollo Global Management, Inc.
131.30
-2.00%
BLK BlackRock, Inc.
919.92
-0.07%