Close
Company Search
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!

Jpm Em Sri Pa A (JSEM) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 39.805 39.805 39.805 39.885 12,026
19th May 2026 (Tue) 39.3425 39.3425 38.855 38.855 0
18th May 2026 (Mon) 39.7225 39.7225 39.3425 39.3425 0
15th May 2026 (Fri) 39.575 39.575 39.575 39.7225 1
14th May 2026 (Thu) 40.775 41.035 40.775 41.035 0
13th May 2026 (Wed) 40.445 40.445 40.215 40.775 1,560
12th May 2026 (Tue) 41.4025 41.4025 39.615 39.615 0
11th May 2026 (Mon) 41.30 41.30 41.15 41.4025 7
8th May 2026 (Fri) 40.64 40.64 40.64 41.05 6
7th May 2026 (Thu) 40.5175 40.6575 40.5175 40.6575 0
6th May 2026 (Wed) 40.145 40.995 40.145 40.5175 6
5th May 2026 (Tue) 39.08 39.08 39.08 39.345 1
4th May 2026 (Mon) 38.465 38.465 38.465 38.465 0
1st May 2026 (Fri) 38.65 38.65 38.65 38.465 1
30th Apr 2026 (Thu) 37.295 37.295 37.295 37.995 3
29th Apr 2026 (Wed) 37.525 37.6275 37.525 37.6275 0
28th Apr 2026 (Tue) 38.0375 38.0375 37.525 37.525 0
27th Apr 2026 (Mon) 38.0125 38.0375 38.0125 38.0375 0
24th Apr 2026 (Fri) 37.50 37.605 37.50 38.0125 2,218
23rd Apr 2026 (Thu) 37.9925 37.9925 37.705 37.705 0
22nd Apr 2026 (Wed) 37.6175 37.9925 37.6175 37.9925 0
21st Apr 2026 (Tue) 37.8825 37.8825 37.6175 37.6175 0
20th Apr 2026 (Mon) 37.70 37.70 37.70 37.8825 4
17th Apr 2026 (Fri) 38.04 38.275 38.04 38.2675 3
16th Apr 2026 (Thu) 37.50 37.50 37.395 37.395 378
15th Apr 2026 (Wed) 37.005 37.02 36.985 37.1875 2,040
14th Apr 2026 (Tue) 35.9325 37.01 35.9325 37.01 0
13th Apr 2026 (Mon) 35.79 35.855 35.79 35.9325 4
10th Apr 2026 (Fri) 35.6875 36.205 35.6875 36.205 0
9th Apr 2026 (Thu) 35.8975 35.8975 35.6875 35.6875 0
8th Apr 2026 (Wed) 35.965 36.05 35.775 35.8975 3,832
7th Apr 2026 (Tue) 33.515 33.5225 33.515 33.5225 0
6th Apr 2026 (Mon) 33.515 33.515 33.515 33.515 0
3rd Apr 2026 (Fri) 33.515 33.515 33.515 33.515 0
2nd Apr 2026 (Thu) 33.27 33.27 33.27 33.515 2
1st Apr 2026 (Wed) 32.8025 34.16 32.8025 34.16 0
31st Mar 2026 (Tue) 32.26 32.26 32.26 32.8025 565
30th Mar 2026 (Mon) 33.0025 33.0025 32.7025 32.7025 0
27th Mar 2026 (Fri) 33.375 33.375 33.0025 33.0025 0
26th Mar 2026 (Thu) 33.675 33.675 33.675 33.375 24
25th Mar 2026 (Wed) 33.7125 34.3525 33.7125 34.3525 0
24th Mar 2026 (Tue) 33.75 33.75 33.7125 33.7125 0
23rd Mar 2026 (Mon) 33.43 33.75 33.43 33.75 0
FTSE 100 Latest
Value10,443.47
Change11.13