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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	132.4	132	132	132.8	131.4	1.37M
November 24, 2025	132.6	132	132	132.6	130.8	2.2M
November 21, 2025	132.4	131	131	132.4	130.41	2.4M
November 20, 2025	133.6	134.4	134.4	135.6	133.6	1.46M
November 19, 2025	135.8	135.8	135.8	135.8	135.8	0
November 18, 2025	135.8	135.8	135.8	135.8	135.8	0
November 17, 2025	135.8	135.8	135.8	135.8	135.8	0
November 14, 2025	135.8	135.8	135.8	135.8	135.8	0
November 13, 2025	137.7	135.8	135.8	137.8	135.6	1.68M
November 12, 2025	137	137	137	138.6	136.64	2.37M
November 11, 2025	137.8	137.2	137.2	137.8	135.2	2.86M
November 10, 2025	135.4	136	136	137.4	134.4	1.21M
November 07, 2025	135.4	134.6	134.6	136.8	133.8	1.64M
November 06, 2025	137.82	136.2	136.2	138.2	135.6	1.51M
November 05, 2025	137.6	137.2	137.2	137.6	136	1.21M
November 04, 2025	139	137.6	137.6	139	136.23	3.6M
November 03, 2025	136.58	138.4	138.4	138.6	136.2	2.19M
October 31, 2025	137.12	136.6	136.6	137.6	136.4	1.39M
October 30, 2025	138.19	137	137	138.4	136	2.55M
October 29, 2025	135.87	139	139	139.2	135.12	1.34M
October 28, 2025	136	136.6	136.6	136.6	135.16	2.1M
October 27, 2025	135.8	136.2	136.2	136.4	135.2	1.74M
October 24, 2025	134	135	135	135.2	133.8	1.68M
October 23, 2025	132.7	133.6	133.6	134	132.4	1.92M
October 22, 2025	132.4	132.2	132.2	132.8	132	2.72M
October 21, 2025	131.53	132.4	132.4	132.6	131.2	1.26M
October 20, 2025	129.71	132.2	132.2	132.29	128.6	1.58M
October 17, 2025	126.2	128.6	128.6	129.4	126.2	1.94M

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