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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	149.34	149.94	149.94	151.2	149.2	114,626
February 19, 2026	149.98	149.4	149.4	151	148.81	1.62M
February 18, 2026	149.58	149.8	149.8	150	148.6	3.24M
February 17, 2026	147.6	149	149	149	146.38	2.23M
February 16, 2026	147.98	147.6	147.6	148.4	147.2	1.71M
February 13, 2026	144.8	146.8	146.8	147.6	144.8	3.08M
February 12, 2026	147.6	146.6	146.6	149.2	146.6	2.54M
February 11, 2026	147.4	147	147	148.6	146.51	4.46M
February 10, 2026	146	147	147	147.6	145.68	2.1M
February 09, 2026	147	146	146	148.4	144.8	2.43M
February 06, 2026	143.6	145	145	145	143.6	2.22M
February 05, 2026	145	143.8	143.8	146.2	143.4	5.53M
February 04, 2026	148	145.6	145.6	148.4	145.19	1.5M
February 03, 2026	146.4	146.8	146.8	148	146.2	2.64M
February 02, 2026	145.4	147	147	147.2	143.6	1.97M
January 30, 2026	145.4	146.8	146.8	147.4	144.8	1.28M
January 29, 2026	147.4	145.4	145.4	147.8	145.31	1.5M
January 28, 2026	147	146.4	146.4	147	146.2	1.49M
January 27, 2026	145.6	145.8	145.8	145.8	143.6	1.68M
January 26, 2026	145.2	143.8	143.8	145.2	141.4	1.68M
January 23, 2026	146	144	144	146	142.8	1.46M
January 22, 2026	144.8	145.4	145.4	145.6	142.87	3M
January 21, 2026	141.4	144	144	144.4	141.4	1.72M
January 20, 2026	143.2	142.6	142.6	143.73	141.4	1.59M
January 19, 2026	141.71	144	144	145	141.7	2.86M
January 16, 2026	145	144.6	144.6	145	144.4	1.42M
January 15, 2026	141.6	144.6	144.6	144.8	141.6	1.31M
January 14, 2026	145	144.2	144.2	145	143.2	1.77M
January 13, 2026	144	144	144	144	141.6	1.81M
January 12, 2026	143.12	143.4	143.4	144.2	142.4	1.96M
January 09, 2026	142.2	143	143	143.4	142.2	1.68M
January 08, 2026	142.6	142.6	142.6	143	142.13	1.49M
January 07, 2026	142.4	142.6	142.6	143.2	141.8	1.33M
January 06, 2026	141.8	143.4	143.4	143.8	140	2.03M
January 05, 2026	140.6	141.4	141.4	143.2	140	3.24M
January 02, 2026	137.4	139.6	139.6	140.6	137.4	1.2M
December 31, 2025	137	137.4	137.4	138.2	137	433,919
December 30, 2025	132.8	137.4	137.4	137.84	132.8	544,444
December 29, 2025	136.2	135.8	135.8	136.6	133.2	936,723
December 24, 2025	135.2	134	134	135.6	133.4	246,561
December 23, 2025	136.4	134	134	136.4	132.4	844,157
December 22, 2025	134	134.6	134.6	135.6	134	1.22M
December 19, 2025	135	134.6	134.6	136.2	133.02	1.4M
December 18, 2025	132.4	133.4	133.4	135	132	1.68M
December 17, 2025	133	132	132	135.4	132	1.65M
December 16, 2025	135.2	132.2	132.2	135.2	132	977,194
December 15, 2025	134.4	134.6	134.6	136.6	133	1.56M
December 12, 2025	133.8	134	134	136.2	133.8	1.14M
December 11, 2025	134.8	134.4	134.4	136.4	134.11	1.43M
December 10, 2025	135.68	135	135	136	134.8	533,446
December 09, 2025	135.8	134.4	134.4	135.8	134.16	637,640
December 08, 2025	136	134.8	134.8	136.4	134.6	775,455
December 05, 2025	136	135.4	135.4	136	134.2	1.22M
December 04, 2025	136	134.6	134.6	136	133.74	607,047
December 03, 2025	135	134.4	134.4	135	133.87	1.13M
December 02, 2025	131	135	135	135.2	131	1.09M
December 01, 2025	131	134	134	134.6	131	2.46M
November 28, 2025	133.8	134.6	134.6	134.6	133.07	783,012
November 27, 2025	133.8	133.4	133.4	134.4	132.4	1.05M
November 26, 2025	133.4	134	134	134.2	131.6	1.81M

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