JPMorgan Emerging Markets Investment Trust plc - JMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	126.4	126.4	126.4	128	126.4	2.2M
September 25, 2025	128.8	127.8	127.8	128.8	126.94	3.21M
September 24, 2025	128	128.6	128.6	128.8	127.58	1.96M
September 23, 2025	127.2	128	128	128	127.11	2.67M
September 22, 2025	128	127	127	128.08	126.55	3.14M
September 19, 2025	127.4	127.6	127.6	128.2	127	2.64M
September 18, 2025	127	127.8	127.8	128.1	126.58	2.15M
September 17, 2025	126.6	127.2	127.2	127.2	126.51	1.98M
September 16, 2025	126	126	126	126.8	125.29	2.42M
September 15, 2025	125	125.6	125.6	125.8	124.6	3.49M
September 12, 2025	124.4	125	125	125.6	124.37	1.78M
September 11, 2025	124	124.6	124.6	124.6	123.4	2.72M
September 10, 2025	121	123.8	123.8	123.8	121	2.01M
September 09, 2025	120.03	122.2	122.2	122.2	120.03	2.12M
September 08, 2025	120.03	120.6	120.6	121.2	119.7	1.3M
September 05, 2025	120.46	119.8	119.8	122	119.6	2.26M
September 04, 2025	118.4	119.2	119.2	120	118.4	1.49M
September 03, 2025	120.6	119.8	119.8	120.6	119.41	1.43M
September 02, 2025	119.82	119.4	119.4	120.6	118.6	2.72M
September 01, 2025	120	119.4	119.4	121.23	119.14	1.45M
August 29, 2025	119.6	119.6	119.6	120	119.2	1.16M
August 28, 2025	121.27	119.6	119.6	122.2	119.45	3.26M
August 27, 2025	121.31	120.4	120.4	122	120.2	1.23M
August 26, 2025	121	121.6	121.6	122.2	121	1.39M
August 22, 2025	119.92	121.6	121.6	121.6	119.8	1.33M
August 21, 2025	120.51	119.8	119.8	121	119.6	3.56M
August 20, 2025	119.6	120.4	120.4	121	119.6	1.59M
August 19, 2025	121.34	121.4	121.4	121.8	120.6	948,041
August 18, 2025	121.52	121.6	121.6	121.6	120.6	1.59M
August 15, 2025	120.2	121	121	121.4	120.2	1.45M
August 14, 2025	120.88	120.6	120.6	121.2	120.17	1.58M
August 13, 2025	119	121	121	121.29	119	1.19M
August 12, 2025	120.15	120.2	120.2	120.6	119.5	1.27M
August 11, 2025	120.74	120	120	122	119.75	1.49M
August 08, 2025	120.2	120	120	121.4	119	1.34M
August 07, 2025	120	120.4	120.4	121.8	120	1.73M
August 06, 2025	121.73	120	120	121.73	120	3.27M
August 05, 2025	121.8	121.6	121.6	121.94	120.8	782,201
August 04, 2025	122.2	121	121	122.2	120	1.3M
August 01, 2025	120.83	120	120	121.6	119.5	1.39M
July 31, 2025	121	121	121	121.6	120.38	2.64M
July 30, 2025	119.35	120.2	120.2	120.4	118.8	2.38M
July 29, 2025	120.2	120	120	120.27	119	1.63M
July 28, 2025	120.38	119.6	119.6	121.31	118.97	1.11M
July 25, 2025	119.72	119.4	119.4	120.8	119.18	728,123
July 24, 2025	120.4	119.4	119.4	120.4	119.36	771,984
July 23, 2025	118.67	119.8	119.8	120	118	1.02M
July 22, 2025	119.4	118.6	118.6	119.4	118.16	777,695
July 21, 2025	118.4	119.2	119.2	120	118.4	1.19M
July 18, 2025	119.4	119.4	119.4	120.2	118.8	1.1M
July 17, 2025	118.8	119.2	119.2	119.4	118.12	1.08M
July 16, 2025	117.55	118.6	118.6	119.4	117.55	1.7M
July 15, 2025	118.53	118.8	118.8	119.6	117.48	2.03M
July 14, 2025	118.8	117.2	117.2	118.8	116.8	3.09M
July 11, 2025	117.92	117.2	117.2	118.4	116.8	679,625
July 10, 2025	117	117.4	117.4	117.6	116.48	1.42M
July 09, 2025	116.18	117	117	117	116	1.39M
July 08, 2025	116.2	117	117	117.01	116.2	2.45M
July 07, 2025	116.87	116.2	116.2	117	115.94	1.09M
July 04, 2025	117.2	116.6	116.6	117.2	116	1.14M

JPMorgan Emerging Markets Investment Trust plc (JMG.L) LSE