JPMorgan China Growth & Income plc - JCGI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	299.63	303	303	305	299.38	130,356
September 26, 2025	298	298	298	300.5	295.5	261,853
September 25, 2025	297	301	301	302	295	249,334
September 24, 2025	292.5	298.5	298.5	300	292.5	316,419
September 23, 2025	291.09	291.5	291.5	292.5	286	228,070
September 22, 2025	288.26	289.5	289.5	294.5	286	449,079
September 19, 2025	287.96	290.5	290.5	292.5	287.5	201,823
September 18, 2025	285.84	288	288	289.5	283.5	189,751
September 17, 2025	285.5	290	290	290.01	282.86	334,874
September 16, 2025	287	281	281	287	280.44	107,359
September 15, 2025	280.84	283	283	285.5	280.84	143,213
September 12, 2025	279.5	282	282	286	279.5	442,626
September 11, 2025	282	281	281	286.5	278	226,615
September 10, 2025	280.81	278	278	284	277.5	169,472
September 09, 2025	277.5	280	280	282	277.5	158,867
September 08, 2025	270.5	279	279	279	270.5	265,036
September 05, 2025	270.21	274	274	275	267.2	262,790
September 04, 2025	270	266	266	273.5	266	295,829
September 03, 2025	279	274	274	279	273.73	237,875
September 02, 2025	273.5	276.5	276.5	278.58	265.5	287,282
September 01, 2025	274.5	272	272	276.5	270	245,501
August 29, 2025	266.51	269	269	270	262	311,134
August 28, 2025	262.37	264.5	264.5	266	259.5	294,910
August 27, 2025	267.5	263	263	267.5	261	401,620
August 26, 2025	262	267	267	267.5	260	295,681
August 22, 2025	262.34	263	263	266	258	118,909
August 21, 2025	259	262	262	265	259	212,021
August 20, 2025	258.81	257.5	257.5	264.5	255.5	151,730
August 19, 2025	259.5	259	259	263	257.5	156,806
August 18, 2025	255.24	259	259	261.56	255	179,250
August 15, 2025	255	255	255	262.5	255	100,128
August 14, 2025	259.15	255	255	264.5	255	87,416
August 13, 2025	257.54	259.5	259.5	265.42	254.5	143,269
August 12, 2025	253	254	254	256	252.52	118,927
August 11, 2025	250.96	252.5	252.5	255.5	250.52	66,299
August 08, 2025	254	252	252	259	252	43,732
August 07, 2025	258	254.5	254.5	258.5	253	120,391
August 06, 2025	252.51	253.5	253.5	257.5	252	77,973
August 05, 2025	257.5	253.5	253.5	257.5	252	45,804
August 04, 2025	251.19	252	252	255.5	249.5	106,487
August 01, 2025	250	249	249	255.5	246.5	231,887
July 31, 2025	259	254	254	259	250	162,091
July 30, 2025	258	256.5	256.5	258	249.5	74,461
July 29, 2025	250.85	256	256	258	250.85	780,220
July 28, 2025	248.44	254	254	257.5	248.44	132,172
July 25, 2025	253.88	253	253	254.5	251	69,648
July 24, 2025	252.1	254	254	257.5	251.5	100,626
July 23, 2025	248.91	251	251	257.5	248	172,889
July 22, 2025	248	250	250	253	247.5	101,005
July 21, 2025	248.05	248.5	248.5	251	247.5	87,841
July 18, 2025	246.5	247.5	247.5	250.5	246.5	267,863
July 17, 2025	245	244	244	245.81	240.5	90,726
July 16, 2025	245.36	245	242.27	251.5	244.5	242,101
July 15, 2025	243	246	243.26	251.5	241	171,267
July 14, 2025	239.43	242	239.3	245	239.43	226,168
July 11, 2025	236.85	240	237.33	243.05	235	153,556
July 10, 2025	237.04	236	233.37	239.5	233.5	70,207
July 09, 2025	236	235.5	232.88	238	231	627,274
July 08, 2025	233.72	236.5	233.86	237	233.72	191,390
July 07, 2025	232.3	232.5	229.91	236.5	230.5	83,424

JPMorgan China Growth & Income plc (JCGI.L) LSE