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
10th Jul 2025 (Thu) 222.00 222.00 222.00 221.00 9,265
9th Jul 2025 (Wed) 222.00 222.00 222.00 225.50 6,518
8th Jul 2025 (Tue) 221.00 229.00 221.00 221.00 3,480
7th Jul 2025 (Mon) 229.00 229.00 229.00 229.00 5,081
4th Jul 2025 (Fri) 221.00 228.00 221.00 223.00 10,195
3rd Jul 2025 (Thu) 222.00 228.00 222.00 226.00 7,495
2nd Jul 2025 (Wed) 224.00 229.00 214.00 225.00 181,542
1st Jul 2025 (Tue) 222.00 230.00 222.00 230.00 15,084
30th Jun 2025 (Mon) 226.00 230.00 226.00 228.00 9,233
27th Jun 2025 (Fri) 218.00 232.00 218.00 228.00 33,524
26th Jun 2025 (Thu) 225.50 227.00 225.50 227.00 7,029
25th Jun 2025 (Wed) 231.00 231.00 225.50 225.50 40,347
24th Jun 2025 (Tue) 216.00 231.00 216.00 231.00 17,098
23rd Jun 2025 (Mon) 229.00 229.00 224.00 224.00 7,388
20th Jun 2025 (Fri) 229.00 229.00 229.00 229.00 29,134
19th Jun 2025 (Thu) 221.50 224.00 221.50 224.00 111,965
18th Jun 2025 (Wed) 218.00 218.00 218.00 221.50 129,468
17th Jun 2025 (Tue) 225.00 225.00 225.00 225.00 117,022
16th Jun 2025 (Mon) 220.00 225.00 220.00 225.00 59,450
13th Jun 2025 (Fri) 225.00 234.00 220.00 220.00 40,569
12th Jun 2025 (Thu) 234.50 234.50 232.00 232.00 22,184
11th Jun 2025 (Wed) 233.50 234.50 233.50 234.50 3,336
10th Jun 2025 (Tue) 234.00 238.00 234.00 233.50 76,141
9th Jun 2025 (Mon) 229.00 240.00 229.00 235.50 8,647
6th Jun 2025 (Fri) 236.00 238.00 233.00 236.00 9,558
5th Jun 2025 (Thu) 234.00 240.00 234.00 240.00 47,883
4th Jun 2025 (Wed) 232.00 238.50 232.00 238.50 8,851
3rd Jun 2025 (Tue) 240.00 240.00 230.00 232.00 143,282
2nd Jun 2025 (Mon) 236.00 236.00 230.00 235.00 171,710
30th May 2025 (Fri) 229.00 233.00 229.00 233.00 68,275
29th May 2025 (Thu) 232.00 236.00 231.00 233.00 31,222
28th May 2025 (Wed) 227.00 231.00 223.00 225.00 92,466
27th May 2025 (Tue) 238.00 242.00 232.00 242.00 316,497
26th May 2025 (Mon) 241.75 241.75 241.75 241.75 0
23rd May 2025 (Fri) 240.00 250.00 240.00 245.00 76,853
22nd May 2025 (Thu) 238.00 245.00 237.00 244.00 108,641
21st May 2025 (Wed) 244.00 250.00 240.00 241.00 27,982
20th May 2025 (Tue) 252.00 252.00 246.00 248.00 200,282
19th May 2025 (Mon) 241.00 250.00 239.00 239.50 28,750
16th May 2025 (Fri) 249.00 265.00 243.00 244.00 71,707
15th May 2025 (Thu) 248.00 268.00 248.00 249.50 138,962
14th May 2025 (Wed) 255.00 270.00 249.00 249.50 202,008
13th May 2025 (Tue) 246.00 250.00 246.00 250.00 102,287
12th May 2025 (Mon) 250.00 261.00 249.00 249.00 105,968
FTSE 100 Latest
Value8,940.93
Change-34.73