JPMorgan Emerging Markets Investment Trust plc (JMG.L) LSE
144.00
-2.6(-1.77%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
144.00
-2.6(-1.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 147 | 144 | 144 | 147 | 143 | 3.03M |
| March 11, 2026 | 145.23 | 146.6 | 146.6 | 147.2 | 144.5 | 2.17M |
| March 10, 2026 | 144.2 | 147 | 147 | 147 | 144 | 1.87M |
| March 09, 2026 | 142.2 | 142 | 142 | 142.2 | 138.4 | 2.51M |
| March 06, 2026 | 143.4 | 143.4 | 143.4 | 146 | 142 | 2.73M |
| March 05, 2026 | 147.18 | 144.4 | 144.4 | 149.2 | 144.4 | 1.42M |
| March 04, 2026 | 142.8 | 146.6 | 146.6 | 147.2 | 142.8 | 2.02M |
| March 03, 2026 | 153 | 144.4 | 144.4 | 153 | 143.2 | 2.91M |
| March 02, 2026 | 152.88 | 152 | 152 | 155.2 | 151 | 1.62M |
| February 27, 2026 | 152.4 | 155.2 | 155.2 | 155.2 | 152.4 | 2M |
| February 26, 2026 | 153.8 | 153.4 | 153.4 | 155.6 | 152.87 | 1.98M |
| February 25, 2026 | 152.6 | 153.4 | 153.4 | 154.2 | 152.11 | 1.91M |
| February 24, 2026 | 149.7 | 151.8 | 151.8 | 152 | 148 | 3M |
| February 23, 2026 | 150.4 | 150 | 150 | 151.4 | 149.42 | 2.18M |
| February 20, 2026 | 149.34 | 149.94 | 0 | 151.2 | 149.2 | 114,626 |
| February 19, 2026 | 149.98 | 149.4 | 0 | 151 | 148.81 | 1.62M |
| February 18, 2026 | 149.58 | 149.8 | 0 | 150 | 148.6 | 3.24M |
| February 17, 2026 | 147.6 | 149 | 0 | 149 | 146.38 | 2.23M |
| February 16, 2026 | 147.98 | 147.6 | 0 | 148.4 | 147.2 | 1.71M |
| February 13, 2026 | 144.8 | 146.8 | 0 | 147.6 | 144.8 | 3.08M |
| February 12, 2026 | 147.6 | 146.6 | 0 | 149.2 | 146.6 | 2.54M |
| February 11, 2026 | 147.4 | 147 | 0 | 148.6 | 146.51 | 4.46M |
| February 10, 2026 | 146 | 147 | 0 | 147.6 | 145.68 | 2.1M |
| February 09, 2026 | 147 | 146 | 0 | 148.4 | 144.8 | 2.43M |
| February 06, 2026 | 143.6 | 145 | 0 | 145 | 143.6 | 2.22M |
| February 05, 2026 | 145 | 143.8 | 0 | 146.2 | 143.4 | 5.53M |
| February 04, 2026 | 148 | 145.6 | 0 | 148.4 | 145.19 | 1.5M |
| February 03, 2026 | 146.4 | 146.8 | 0 | 148 | 146.2 | 2.64M |
| February 02, 2026 | 145.4 | 147 | 0 | 147.2 | 143.6 | 1.97M |
| January 30, 2026 | 145.4 | 146.8 | 0 | 147.4 | 144.8 | 1.28M |
| January 29, 2026 | 147.4 | 145.4 | 0 | 147.8 | 145.31 | 1.5M |
| January 28, 2026 | 147 | 146.4 | 0 | 147 | 146.2 | 1.6M |
| January 27, 2026 | 145.6 | 145.8 | 0 | 145.8 | 143.6 | 1.68M |
| January 26, 2026 | 145.2 | 143.8 | 0 | 145.2 | 141.4 | 1.68M |
| January 23, 2026 | 146 | 144 | 0 | 146 | 142.8 | 1.46M |
| January 22, 2026 | 144.8 | 145.4 | 0 | 145.6 | 142.87 | 3M |
| January 21, 2026 | 141.4 | 144 | 0 | 144.4 | 141.4 | 1.75M |
| January 20, 2026 | 143.2 | 142.6 | 0 | 143.73 | 141.4 | 1.59M |
| January 19, 2026 | 141.71 | 144 | 0 | 145 | 141.7 | 2.86M |
| January 16, 2026 | 145 | 144.6 | 0 | 145 | 144.4 | 1.42M |
| January 15, 2026 | 141.6 | 144.6 | 0 | 144.8 | 141.6 | 1.38M |
| January 14, 2026 | 145 | 144.2 | 0 | 145 | 143.2 | 1.77M |
| January 13, 2026 | 144 | 144 | 0 | 144 | 141.6 | 1.81M |
| January 12, 2026 | 143.12 | 143.4 | 0 | 144.2 | 142.4 | 1.96M |
| January 09, 2026 | 142.2 | 143 | 0 | 143.4 | 142.2 | 1.68M |
| January 08, 2026 | 142.6 | 142.6 | 0 | 143 | 142.13 | 1.49M |
| January 07, 2026 | 142.4 | 142.6 | 0 | 143.2 | 141.8 | 1.33M |
| January 06, 2026 | 141.8 | 143.4 | 0 | 143.8 | 140 | 2.03M |
| January 05, 2026 | 140.6 | 141.4 | 0 | 143.2 | 140 | 3.24M |
| January 02, 2026 | 137.4 | 139.6 | 0 | 140.6 | 137.4 | 1.2M |
| December 31, 2025 | 137 | 137.4 | 0 | 138.2 | 137 | 433,919 |
| December 30, 2025 | 132.8 | 137.4 | 0 | 137.84 | 132.8 | 544,444 |
| December 29, 2025 | 136.2 | 135.8 | 0 | 136.6 | 133.2 | 936,723 |
| December 24, 2025 | 135.2 | 134 | 0 | 135.6 | 133.4 | 246,561 |
| December 23, 2025 | 136.4 | 134 | 0 | 136.4 | 132.4 | 844,157 |
| December 22, 2025 | 134 | 134.6 | 0 | 135.6 | 134 | 1.22M |
| December 19, 2025 | 135 | 134.6 | 0 | 136.2 | 133.02 | 1.4M |
| December 18, 2025 | 132.4 | 133.4 | 0 | 135 | 132 | 1.68M |
| December 17, 2025 | 133 | 132 | 0 | 135.4 | 132 | 1.65M |
| December 16, 2025 | 135.2 | 132.2 | 0 | 135.2 | 132 | 977,194 |