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!

Jpmorgan Chase (JPM.M.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.35 18.43 18.35 18.34 2,870
5th Feb 2026 (Thu) 18.37 18.39 18.27 18.38 12,558
4th Feb 2026 (Wed) 18.44 18.44 18.34 18.46 3,119
3rd Feb 2026 (Tue) 18.57 18.57 18.43 18.47 12,721
2nd Feb 2026 (Mon) 18.57 18.60 18.57 18.565 6,582
30th Jan 2026 (Fri) 18.51 18.55 18.46 18.58 4,813
29th Jan 2026 (Thu) 18.80 18.80 18.75 18.76 2,501
28th Jan 2026 (Wed) 18.86 18.86 18.78 18.90 4,473
27th Jan 2026 (Tue) 18.90 18.90 18.82 18.90 2,550
26th Jan 2026 (Mon) 18.84 18.90 18.84 18.87 3,253
23rd Jan 2026 (Fri) 18.88 18.90 18.84 18.82 2,146
22nd Jan 2026 (Thu) 18.81 18.88 18.81 18.82 3,833
21st Jan 2026 (Wed) 18.71 18.75 18.61 18.7484 18,130
20th Jan 2026 (Tue) 18.70 18.70 18.57 18.63 18,698
19th Jan 2026 (Mon) 18.80 18.85 18.75 18.77 13,049
16th Jan 2026 (Fri) 18.80 18.85 18.75 18.77 13,049
15th Jan 2026 (Thu) 18.69 18.87 18.69 18.83 28,629
14th Jan 2026 (Wed) 18.54 18.61 18.52 18.564 5,227
13th Jan 2026 (Tue) 18.58 18.62 18.56 18.50 3,217
12th Jan 2026 (Mon) 18.47 18.53 18.47 18.50 2,781
9th Jan 2026 (Fri) 18.415 18.54 18.38 18.54 14,720
8th Jan 2026 (Thu) 18.38 18.48 18.36 18.41 6,097
7th Jan 2026 (Wed) 18.47 18.48 18.37 18.46 2,981
6th Jan 2026 (Tue) 18.37 18.41 18.29 18.43 18,950
5th Jan 2026 (Mon) 18.56 18.56 18.43 18.43 13,550
2nd Jan 2026 (Fri) 18.44 18.50 18.40 18.47 6,796
1st Jan 2026 (Thu) 18.27 18.37 18.27 18.27 8,851
31st Dec 2025 (Wed) 18.27 18.37 18.27 18.27 8,851
30th Dec 2025 (Tue) 18.18 18.27 18.18 18.26 4,453
29th Dec 2025 (Mon) 18.22 18.26 18.21 18.21 7,434
26th Dec 2025 (Fri) 18.22 18.25 18.215 18.22 1,464
25th Dec 2025 (Thu) 18.20 18.22 18.17 18.20 7,977
24th Dec 2025 (Wed) 18.20 18.22 18.17 18.20 7,977
23rd Dec 2025 (Tue) 18.23 18.24 18.22 18.24 2,562
22nd Dec 2025 (Mon) 18.23 18.24 18.20 18.22 34,896
19th Dec 2025 (Fri) 18.15 18.22 18.15 18.20 31,252
18th Dec 2025 (Thu) 18.16 18.23 18.16 18.22 8,202
17th Dec 2025 (Wed) 18.20 18.23 18.07 18.11 15,857
16th Dec 2025 (Tue) 18.19 18.25 18.19 18.26 15,541
15th Dec 2025 (Mon) 18.14 18.21 18.13 18.20 13,388
12th Dec 2025 (Fri) 18.08 18.16 17.95 18.10 20,021
11th Dec 2025 (Thu) 18.12 18.22 18.11 18.19 9,634
10th Dec 2025 (Wed) 17.90 18.04 17.88 18.03 23,672
9th Dec 2025 (Tue) 17.91 17.99 17.90 17.96 24,064
8th Dec 2025 (Mon) 17.81 17.96 17.80 17.91 22,493
FTSE 100 Latest
Value10,369.75
Change60.53