Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpmorgan Emea (JEMA) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 205.00 214.00 201.00 205.00 57,640
27th Oct 2025 (Mon) 225.00 225.00 220.00 220.00 19,405
24th Oct 2025 (Fri) 208.00 228.00 208.00 224.00 5,615
23rd Oct 2025 (Thu) 216.00 232.00 216.00 220.00 33,598
22nd Oct 2025 (Wed) 232.00 232.00 232.00 226.00 33,089
21st Oct 2025 (Tue) 236.50 236.50 227.50 227.50 18,885
20th Oct 2025 (Mon) 236.00 246.00 236.00 236.50 44,443
17th Oct 2025 (Fri) 212.00 238.00 212.00 238.00 118,766
16th Oct 2025 (Thu) 218.00 220.00 210.00 214.00 47,343
15th Oct 2025 (Wed) 204.00 212.00 204.00 212.00 16,089
14th Oct 2025 (Tue) 207.00 212.00 207.00 207.00 23,300
13th Oct 2025 (Mon) 207.00 207.00 207.00 207.00 53,367
10th Oct 2025 (Fri) 212.00 217.00 206.00 206.00 33,477
9th Oct 2025 (Thu) 219.00 219.00 219.00 213.00 32,405
8th Oct 2025 (Wed) 204.00 218.00 204.00 218.00 40,888
7th Oct 2025 (Tue) 200.00 208.00 199.00 202.50 66,516
6th Oct 2025 (Mon) 200.00 205.00 199.00 205.00 73,015
3rd Oct 2025 (Fri) 189.50 200.00 189.00 208.50 104,670
2nd Oct 2025 (Thu) 200.00 200.00 189.00 196.00 323,147
1st Oct 2025 (Wed) 208.00 212.00 200.00 203.00 131,960
30th Sep 2025 (Tue) 210.00 213.00 210.00 212.00 34,351
29th Sep 2025 (Mon) 210.00 222.00 210.00 215.00 59,765
26th Sep 2025 (Fri) 220.00 220.00 214.00 214.00 94,162
25th Sep 2025 (Thu) 217.00 228.00 217.00 228.00 520,789
24th Sep 2025 (Wed) 225.00 232.00 225.00 226.00 99,099
23rd Sep 2025 (Tue) 225.00 236.00 217.00 236.00 136,310
22nd Sep 2025 (Mon) 223.00 236.00 223.00 236.00 91,938
19th Sep 2025 (Fri) 230.00 241.00 225.00 225.00 68,582
18th Sep 2025 (Thu) 235.00 238.00 235.00 238.00 13,914
17th Sep 2025 (Wed) 235.00 235.00 235.00 235.00 16,665
16th Sep 2025 (Tue) 220.00 245.00 220.00 245.00 35,781
15th Sep 2025 (Mon) 228.00 228.00 220.00 228.00 61,400
12th Sep 2025 (Fri) 235.00 247.00 214.00 230.00 80,871
11th Sep 2025 (Thu) 229.00 251.00 229.00 246.00 145,641
10th Sep 2025 (Wed) 240.00 245.00 227.00 240.50 13,628
9th Sep 2025 (Tue) 240.00 251.00 240.00 246.50 72,749
8th Sep 2025 (Mon) 231.00 231.00 231.00 244.50 18,700
5th Sep 2025 (Fri) 251.00 251.00 251.00 242.50 7,103
4th Sep 2025 (Thu) 247.00 255.00 247.00 244.00 64,023
3rd Sep 2025 (Wed) 260.00 270.00 260.00 259.50 15,244
2nd Sep 2025 (Tue) 274.00 274.00 263.00 267.50 8,518
1st Sep 2025 (Mon) 278.00 278.00 278.00 270.00 25,155
29th Aug 2025 (Fri) 274.00 279.00 268.00 266.50 55,148
FTSE 100 Latest
Value9,696.74
Change42.92