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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	295	297.5	297.5	302.17	295	304,311
November 07, 2025	293.51	293.5	293.5	299.5	292.5	509,640
November 06, 2025	296.5	297	297	303.5	293.5	870,189
November 05, 2025	292.36	293.5	293.5	295.5	289	316,155
November 04, 2025	297.26	293.5	293.5	297.26	292	412,126
November 03, 2025	295.28	297.5	297.5	301	295.28	136,489
October 31, 2025	295.5	295	295	300	294.5	916,750
October 30, 2025	298.12	299.5	299.5	301.5	295	152,641
October 29, 2025	293.63	300.5	300.5	301.95	293.63	135,785
October 28, 2025	296.11	295	295	296.11	291.5	225,645
October 27, 2025	295.55	297.5	297.5	297.5	292.55	539,395
October 24, 2025	289	292.5	292.5	292.5	286.5	401,716
October 23, 2025	283.2	287	287	287	281.5	85,838
October 22, 2025	283.88	284.5	284.5	285.5	282	169,675
October 21, 2025	289	285.5	285.5	289	283.25	224,555
October 20, 2025	282.38	283	283	286.5	278	217,265
October 17, 2025	282.97	280.5	280.5	283.5	273.15	640,413
October 16, 2025	290.5	288.5	288.5	297.02	288.46	111,243
October 15, 2025	294.63	292.5	289.11	300	291	127,288
October 14, 2025	289	288.5	288.5	294.5	287.5	410,509
October 13, 2025	294.82	294.5	294.5	298	288.19	368,485
October 10, 2025	306.71	292.5	292.5	308.7	292.5	377,305
October 09, 2025	313	307.5	307.5	313	307	211,395
October 08, 2025	310.89	308	308	313	308	224,222
October 07, 2025	313	310	310	313	305.8	300,583
October 06, 2025	313	308.5	308.5	313	306.5	216,278
October 03, 2025	311	311	311	312	306	236,440
October 02, 2025	309.28	312	312	312.5	305.5	410,830
October 01, 2025	304.65	304	304	307.5	300.5	196,476
September 30, 2025	304.39	306	306	308	304	192,213
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

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