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
28th Sep 2026 (Mon) 41.78 41.78 41.76 41.4625 1,120
25th Sep 2026 (Fri) 41.965 42.285 41.935 42.055 2,789
24th Sep 2026 (Thu) 41.91 41.91 41.62 41.6575 2,146
23rd Sep 2026 (Wed) 42.66 42.66 42.64 42.2775 986
22nd Sep 2026 (Tue) 42.69 42.87 42.69 42.785 36
21st Sep 2026 (Mon) 41.41 42.50 41.41 42.50 0
18th Sep 2026 (Fri) 41.195 41.41 41.195 41.41 11,037
17th Sep 2026 (Thu) 41.03 41.275 41.03 41.275 0
16th Sep 2026 (Wed) 40.91 40.91 40.86 41.03 9
15th Sep 2026 (Tue) 40.6525 40.6525 40.5025 40.5025 0
14th Sep 2026 (Mon) 40.83 40.85 40.83 40.6525 163
11th Sep 2026 (Fri) 41.3975 41.8425 41.3975 41.8425 0
10th Sep 2026 (Thu) 41.36 41.36 41.36 41.3975 566
9th Sep 2026 (Wed) 42.4375 42.4375 42.0475 42.0475 0
8th Sep 2026 (Tue) 42.4675 42.4675 42.4375 42.4375 0
7th Sep 2026 (Mon) 42.72 42.72 42.72 42.4675 1
4th Sep 2026 (Fri) 41.80 42.015 41.80 42.265 1,245
3rd Sep 2026 (Thu) 41.36 41.515 41.36 41.515 0
2nd Sep 2026 (Wed) 41.025 41.355 41.025 41.36 291
1st Sep 2026 (Tue) 41.80 41.80 41.445 41.565 7,640
31st Aug 2026 (Mon) 41.625 41.625 41.625 41.625 0
28th Aug 2026 (Fri) 41.695 41.695 41.695 41.625 1
27th Aug 2026 (Thu) 41.3625 41.50 41.3625 41.50 0
26th Aug 2026 (Wed) 41.19 41.3625 41.19 41.3625 0
25th Aug 2026 (Tue) 40.5925 41.19 40.5925 41.19 0
24th Aug 2026 (Mon) 40.855 40.855 40.815 40.5925 5
21st Aug 2026 (Fri) 40.87 41.27 40.87 41.27 800
20th Aug 2026 (Thu) 40.71 40.87 40.71 40.87 0
19th Aug 2026 (Wed) 40.3375 40.71 40.3375 40.71 0
18th Aug 2026 (Tue) 41.765 41.765 40.3375 40.3375 0
17th Aug 2026 (Mon) 40.9875 41.765 40.9875 41.765 0
14th Aug 2026 (Fri) 41.2275 41.2275 40.9875 40.9875 0
13th Aug 2026 (Thu) 40.895 41.2275 40.895 41.2275 0
12th Aug 2026 (Wed) 40.3775 40.895 40.3775 40.895 0
11th Aug 2026 (Tue) 40.1125 40.3775 40.1125 40.3775 0
10th Aug 2026 (Mon) 40.2875 40.2875 40.1125 40.1125 0
7th Aug 2026 (Fri) 40.2525 40.2875 40.2525 40.2875 0
6th Aug 2026 (Thu) 40.545 40.545 40.2525 40.2525 0
5th Aug 2026 (Wed) 40.545 40.545 40.545 40.545 6
4th Aug 2026 (Tue) 40.55 40.55 40.55 40.49 1,562
3rd Aug 2026 (Mon) 39.3025 39.3025 39.295 39.295 0
31st Jul 2026 (Fri) 39.955 39.955 39.955 39.3025 1
30th Jul 2026 (Thu) 38.635 38.635 38.635 38.835 45
29th Jul 2026 (Wed) 38.095 38.095 38.095 37.66 1
FTSE 100 Latest
Value10,684.88
Change0.00