JpMorgan China Growth & Income (JCGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JpMorgan China Growth & Income

Date Open High Low Close* Volume
31/07/2025 259.00p 259.00p 250.00p 254.00p 162091
30/07/2025 258.00p 258.00p 249.50p 256.50p 74461
29/07/2025 254.00p 258.00p 250.85p 256.00p 780220
28/07/2025 253.50p 257.50p 248.44p 254.00p 132172
25/07/2025 251.50p 254.50p 251.00p 253.00p 72163
24/07/2025 254.00p 257.50p 251.50p 254.00p 100626
23/07/2025 248.00p 257.50p 248.00p 251.00p 172888
22/07/2025 248.00p 253.00p 247.50p 250.00p 101005
21/07/2025 248.00p 251.00p 247.50p 248.50p 87840
18/07/2025 248.00p 250.50p 246.50p 247.50p 267863
17/07/2025 245.00p 245.81p 240.50p 244.00p 90725
16/07/2025 246.50p 251.50p 244.50p 245.00p 242100
15/07/2025 243.00p 251.50p 241.00p 246.00p 171265
14/07/2025 240.50p 245.00p 239.43p 242.00p 226166
11/07/2025 237.00p 243.04p 235.00p 240.00p 153555
10/07/2025 239.50p 239.50p 233.50p 236.00p 70206
09/07/2025 233.00p 238.00p 231.00p 235.50p 627274
08/07/2025 235.50p 237.00p 233.72p 236.50p 191390
07/07/2025 230.50p 236.50p 230.50p 232.50p 83421
04/07/2025 233.50p 235.50p 230.00p 233.00p 52157
03/07/2025 233.00p 235.50p 231.50p 233.00p 159973
02/07/2025 232.00p 237.00p 230.00p 234.00p 91175
01/07/2025 236.50p 236.50p 231.50p 235.00p 116060
30/06/2025 234.00p 237.50p 232.26p 233.00p 122581
27/06/2025 233.50p 237.00p 232.00p 234.00p 174925
26/06/2025 235.00p 238.00p 234.38p 235.50p 103972
25/06/2025 236.50p 239.00p 235.00p 236.00p 244020
24/06/2025 234.00p 238.39p 232.00p 234.00p 194270
23/06/2025 230.00p 234.50p 229.00p 232.00p 95993
20/06/2025 229.00p 234.50p 229.00p 231.50p 73973
19/06/2025 229.50p 231.53p 228.77p 229.00p 109629
18/06/2025 232.00p 236.50p 230.00p 233.00p 77067
17/06/2025 229.50p 237.00p 229.50p 234.00p 202450
16/06/2025 229.50p 237.00p 229.50p 232.50p 73204
13/06/2025 236.50p 237.00p 231.50p 235.00p 84945
12/06/2025 241.50p 241.50p 233.00p 236.00p 73131
11/06/2025 238.50p 242.50p 236.00p 238.50p 121381
10/06/2025 236.00p 240.00p 235.50p 237.00p 205016
09/06/2025 234.00p 238.00p 230.40p 238.00p 132410
06/06/2025 232.00p 237.25p 230.96p 231.50p 239375
05/06/2025 229.00p 234.05p 228.38p 233.50p 310640
04/06/2025 223.00p 229.00p 222.50p 228.00p 197103
03/06/2025 229.00p 229.00p 222.50p 226.00p 114851
02/06/2025 224.50p 229.60p 223.99p 225.00p 153146
30/05/2025 227.00p 234.00p 224.50p 224.50p 352236
29/05/2025 237.50p 237.50p 230.50p 232.00p 535185
28/05/2025 232.00p 238.50p 229.62p 231.00p 100297
27/05/2025 235.00p 239.00p 232.00p 232.00p 124474
23/05/2025 238.00p 240.00p 235.00p 236.50p 58938
22/05/2025 247.50p 247.50p 238.00p 240.00p 47611
21/05/2025 246.50p 246.50p 238.00p 240.50p 46943
20/05/2025 247.50p 247.50p 238.00p 239.50p 36067
19/05/2025 240.00p 247.50p 238.00p 240.00p 109748
16/05/2025 243.00p 248.00p 239.50p 240.00p 94421
15/05/2025 248.00p 248.00p 239.50p 242.50p 206101
14/05/2025 237.00p 247.50p 236.90p 247.00p 237252
13/05/2025 235.00p 244.00p 235.00p 240.00p 93559
12/05/2025 230.00p 244.64p 227.38p 243.50p 237453
09/05/2025 229.50p 233.00p 228.00p 228.00p 137847
08/05/2025 228.50p 233.20p 228.00p 228.50p 117533
07/05/2025 227.00p 234.00p 225.50p 230.00p 258861
06/05/2025 224.50p 234.50p 223.00p 234.50p 315669
02/05/2025 226.00p 235.00p 221.50p 229.50p 282169
01/05/2025 223.50p 227.50p 221.10p 225.00p 158948
30/04/2025 219.50p 229.00p 217.50p 223.00p 120175
29/04/2025 219.50p 227.50p 219.50p 225.00p 58869
28/04/2025 222.50p 229.50p 220.00p 226.00p 145625
25/04/2025 229.00p 229.50p 222.25p 223.50p 112289
24/04/2025 230.00p 230.00p 220.50p 223.50p 79739
23/04/2025 216.50p 228.98p 216.28p 225.00p 363960
22/04/2025 213.50p 224.00p 212.00p 215.00p 99932
17/04/2025 214.00p 223.50p 213.50p 215.00p 79321
16/04/2025 214.00p 224.00p 213.50p 219.00p 105079
15/04/2025 214.00p 223.50p 214.00p 216.50p 65850
14/04/2025 221.00p 224.50p 216.17p 224.00p 163816
11/04/2025 220.50p 220.50p 211.50p 211.50p 116461
10/04/2025 219.00p 220.50p 211.00p 211.00p 125454
09/04/2025 213.00p 221.00p 208.00p 208.00p 166988
08/04/2025 210.50p 223.50p 208.00p 214.50p 175656
07/04/2025 212.00p 224.50p 200.00p 207.50p 635358
04/04/2025 243.00p 248.00p 216.14p 222.00p 920899
03/04/2025 249.00p 257.00p 236.00p 243.00p 513699
02/04/2025 253.50p 258.50p 251.50p 253.00p 191941
01/04/2025 262.50p 262.50p 251.00p 257.50p 225458
31/03/2025 261.00p 263.50p 251.00p 253.50p 146012
28/03/2025 264.50p 269.00p 260.50p 260.50p 252026
27/03/2025 265.00p 269.50p 264.65p 266.00p 109345
26/03/2025 267.00p 269.00p 264.42p 264.50p 74412
25/03/2025 268.50p 268.50p 264.00p 264.00p 159256
24/03/2025 270.00p 273.50p 267.00p 270.00p 135056
21/03/2025 271.00p 274.00p 265.45p 268.00p 227098
20/03/2025 284.50p 284.50p 271.50p 271.50p 300731
19/03/2025 285.00p 286.50p 280.00p 283.00p 135573
18/03/2025 282.00p 287.00p 277.50p 284.00p 539055
17/03/2025 276.00p 280.93p 268.50p 280.00p 405702
14/03/2025 269.00p 276.00p 265.54p 271.50p 341322
13/03/2025 268.50p 268.50p 261.50p 265.00p 270892
12/03/2025 262.50p 269.00p 262.00p 265.00p 196896
11/03/2025 263.00p 270.50p 263.00p 265.00p 237492
10/03/2025 265.00p 270.50p 263.00p 263.00p 194724
07/03/2025 265.00p 271.00p 260.50p 268.50p 317406
06/03/2025 267.50p 270.50p 261.50p 269.00p 289169
05/03/2025 257.50p 265.00p 254.00p 259.50p 320323
04/03/2025 254.00p 262.00p 252.00p 252.50p 362170
03/03/2025 260.00p 262.50p 256.50p 259.50p 205989
28/02/2025 258.00p 266.00p 256.00p 259.00p 293150
27/02/2025 268.00p 269.00p 260.50p 264.50p 548822
26/02/2025 262.50p 272.00p 260.50p 265.00p 233976
25/02/2025 266.00p 266.00p 257.00p 257.50p 279020
24/02/2025 268.00p 269.09p 260.00p 260.00p 322677
21/02/2025 265.00p 277.77p 259.50p 268.50p 597795
20/02/2025 259.50p 263.50p 252.71p 262.50p 440554
19/02/2025 254.00p 259.50p 253.50p 254.00p 168199
18/02/2025 253.50p 260.25p 251.50p 254.50p 343839
17/02/2025 253.00p 256.00p 251.00p 255.00p 309307
14/02/2025 243.50p 254.50p 243.50p 248.50p 879168
13/02/2025 248.00p 248.00p 242.00p 242.00p 320799
12/02/2025 239.00p 247.16p 238.85p 245.00p 543882
11/02/2025 237.50p 240.00p 235.00p 236.50p 83293
10/02/2025 238.00p 240.75p 233.00p 238.50p 188818
07/02/2025 230.50p 237.00p 230.00p 234.00p 184536
06/02/2025 228.00p 234.00p 226.00p 229.50p 212127
05/02/2025 229.50p 231.00p 226.00p 226.50p 109316
04/02/2025 229.00p 234.50p 228.00p 233.00p 252817
03/02/2025 232.00p 234.00p 223.56p 228.00p 200361
31/01/2025 234.50p 237.00p 229.00p 232.00p 247173
30/01/2025 232.50p 233.32p 228.50p 232.50p 102042
29/01/2025 227.00p 232.50p 226.50p 230.50p 98221
28/01/2025 230.00p 230.00p 226.50p 227.50p 258844
27/01/2025 226.00p 230.00p 222.50p 227.50p 264147
24/01/2025 223.50p 226.60p 220.00p 225.00p 151769
23/01/2025 223.50p 223.50p 218.00p 222.00p 360039
22/01/2025 220.00p 223.00p 217.00p 222.50p 264750
21/01/2025 223.50p 228.00p 220.50p 220.50p 254197
20/01/2025 221.50p 227.49p 221.00p 225.00p 455226
17/01/2025 219.50p 225.00p 219.00p 222.50p 477615
16/01/2025 217.50p 221.50p 217.00p 218.50p 133150
15/01/2025 216.50p 222.27p 216.00p 220.00p 272286
14/01/2025 217.00p 222.15p 215.50p 219.50p 213213
13/01/2025 210.50p 216.00p 210.50p 215.50p 145896
10/01/2025 217.50p 220.00p 210.00p 215.50p 409260
09/01/2025 218.00p 219.50p 217.28p 218.50p 39732
08/01/2025 215.50p 220.00p 213.90p 217.00p 113088
07/01/2025 227.00p 227.00p 215.60p 216.50p 157848
06/01/2025 223.50p 226.50p 220.39p 220.50p 133085
03/01/2025 223.50p 224.50p 221.69p 222.00p 58462
02/01/2025 221.00p 224.00p 219.50p 222.50p 94956
31/12/2024 222.50p 226.00p 221.50p 224.50p 76885
30/12/2024 226.00p 229.50p 224.00p 226.00p 53174
27/12/2024 223.50p 229.43p 223.00p 227.00p 100218
24/12/2024 228.00p 230.00p 224.00p 229.00p 61063
23/12/2024 228.00p 230.00p 225.00p 228.00p 102870
20/12/2024 226.50p 230.00p 223.31p 228.50p 345714
19/12/2024 221.50p 226.50p 221.00p 226.50p 165722
18/12/2024 224.00p 224.50p 220.99p 224.00p 102023
17/12/2024 227.00p 227.00p 218.00p 222.00p 90433
16/12/2024 229.00p 229.00p 220.00p 220.50p 139534
13/12/2024 226.00p 228.51p 224.00p 225.00p 86684
12/12/2024 230.00p 232.00p 226.50p 227.00p 179582
11/12/2024 226.50p 230.50p 224.00p 224.00p 159555
10/12/2024 232.00p 232.00p 225.92p 226.00p 334876
09/12/2024 221.00p 238.50p 218.50p 235.50p 389073
06/12/2024 219.00p 223.00p 218.50p 220.00p 141560
05/12/2024 219.00p 223.00p 218.00p 218.00p 97653
04/12/2024 217.50p 223.00p 217.50p 219.00p 216846
03/12/2024 219.00p 223.00p 219.00p 219.50p 98918
02/12/2024 217.00p 222.50p 216.50p 220.00p 171491
29/11/2024 216.00p 222.00p 216.00p 216.50p 61963
28/11/2024 222.50p 222.50p 215.50p 217.00p 85001
27/11/2024 221.50p 228.00p 219.00p 220.00p 468231
26/11/2024 215.50p 221.00p 215.50p 218.00p 123074
25/11/2024 217.00p 220.50p 215.10p 217.50p 238420
22/11/2024 220.00p 221.00p 217.00p 220.00p 224948
21/11/2024 224.50p 229.50p 223.50p 226.00p 138869
20/11/2024 229.50p 229.50p 224.00p 224.50p 73951
19/11/2024 225.00p 225.82p 222.00p 224.50p 72153
18/11/2024 223.00p 228.50p 221.50p 223.50p 150607
15/11/2024 228.50p 229.50p 222.50p 222.50p 131723
14/11/2024 225.00p 228.50p 222.50p 226.00p 160186
13/11/2024 226.50p 230.87p 225.50p 227.00p 97163
12/11/2024 226.50p 228.06p 224.00p 226.50p 287632
11/11/2024 231.00p 233.40p 227.00p 230.50p 336797
08/11/2024 234.00p 238.00p 227.00p 228.00p 290283
07/11/2024 234.00p 239.50p 229.94p 239.50p 396191
06/11/2024 231.00p 234.45p 225.50p 229.50p 654033
05/11/2024 235.00p 238.44p 232.50p 236.00p 280050
04/11/2024 230.00p 234.50p 230.00p 232.00p 273940
01/11/2024 231.50p 234.50p 229.50p 230.00p 92516
31/10/2024 230.50p 232.00p 225.42p 230.00p 135920
30/10/2024 233.00p 233.00p 228.69p 230.00p 133291
29/10/2024 236.50p 238.50p 229.50p 233.50p 167255
28/10/2024 232.00p 236.07p 230.00p 234.00p 352159
25/10/2024 231.50p 235.50p 227.50p 233.00p 166011
24/10/2024 232.00p 233.44p 228.00p 233.50p 254421
23/10/2024 236.00p 239.00p 232.50p 233.50p 298395
22/10/2024 231.00p 236.00p 229.18p 231.00p 307264
21/10/2024 230.00p 233.92p 226.50p 229.25p 261378
18/10/2024 223.50p 235.72p 223.50p 231.00p 302378
17/10/2024 234.00p 234.00p 221.36p 221.50p 401010
16/10/2024 231.00p 235.00p 227.80p 232.00p 210720

*Close Price adjusted for both dividends and splits