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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	129.2	129.6	129.6	129.8	128.8	1.83M
October 15, 2025	127.4	129	129	129.4	127.4	1.66M
October 14, 2025	128.23	128	128	128.4	126.6	1.45M
October 13, 2025	127	129.2	129.2	129.2	126.8	1.54M
October 10, 2025	129.65	126.8	126.8	130.3	126.8	1.52M
October 09, 2025	128.8	129.8	129.8	130.6	128.8	2.05M
October 08, 2025	129	131.6	128.89	131.6	129	1.59M
October 07, 2025	129	131	128.3	131.8	129	1.67M
October 06, 2025	130.4	130.6	127.91	131	129.6	1.07M
October 03, 2025	129.6	130.4	130.4	130.6	128.8	1.65M
October 02, 2025	128.4	129.4	129.4	130.2	128.4	4.95M
October 01, 2025	128.2	128.4	128.4	128.8	126.8	1.84M
September 30, 2025	127.44	128.4	128.4	128.6	127.33	1.76M
September 29, 2025	126.74	128.4	128.4	128.4	126.6	2.31M
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

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