UK markets open in 3 hours 45 minutes

JPMorgan Chase & Co. (0Q1F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
114.49+0.53 (+0.46%)
At close: 07:14PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024181.84182.41179.19179.90179.909,036
16 Apr 2024182.63183.12179.63180.40180.4022,226
15 Apr 2024182.00187.42181.64184.10184.1066,894
12 Apr 2024196.80196.80183.26184.50184.5044,817
11 Apr 2024195.47196.23193.25194.10194.102,733,304
10 Apr 2024195.63197.01194.18195.90195.9024,280
09 Apr 2024198.11198.88194.91195.80195.80488,434
08 Apr 2024197.92198.93197.62198.35198.358,707
05 Apr 2024196.07198.11195.09196.90196.906,972
04 Apr 2024199.35199.57198.13199.00199.0014,407
04 Apr 20241.15 Dividend
03 Apr 2024198.98199.39198.13195.45194.3010,639
02 Apr 2024199.20199.70198.27195.45194.301,452,997
28 Mar 2024200.00200.50198.60195.45194.3016,080
27 Mar 2024195.74198.10195.74195.45194.3012,008
26 Mar 2024195.42196.60194.06195.45194.3070,752
25 Mar 2024196.64196.90194.45195.45194.309,909
22 Mar 2024199.53200.54197.17197.45196.2912,192
21 Mar 2024197.60198.98196.35198.35197.1826,694
20 Mar 2024194.27196.27193.70195.35194.2014,253
19 Mar 2024192.77193.92192.39193.10191.968,733
18 Mar 2024190.47192.15189.88191.70190.5712,779
15 Mar 2024186.87190.18186.48189.90188.78777,024
14 Mar 2024190.83191.59187.55189.50188.39373,951
13 Mar 2024190.58191.73189.99191.30190.178,657
12 Mar 2024189.10189.95187.97189.40188.296,277
11 Mar 2024186.87188.13186.23187.10186.0011,640
08 Mar 2024188.44190.43187.87189.10187.9938,120
07 Mar 2024189.53190.11186.67188.50187.39914,388
06 Mar 2024188.89190.04187.61189.80188.6810,792
05 Mar 2024186.36189.30186.36188.30187.1926,295
04 Mar 2024184.71187.45184.34186.40185.3013,227
01 Mar 2024186.05186.49185.15185.60184.5114,593
29 Feb 2024185.00185.75183.90184.60183.5111,719
28 Feb 2024183.46185.20183.02184.70183.6115,340
27 Feb 2024183.15183.38182.23182.70181.637,710
26 Feb 2024183.10184.45182.47184.30183.2214,277
23 Feb 2024183.74185.13183.35184.30183.223,786
22 Feb 2024181.83182.88181.38182.60181.5315,988
21 Feb 2024180.09180.91178.60179.40178.349,571
20 Feb 2024179.33180.45178.30179.90178.8422,097
19 Feb 2024180.20180.20180.20180.20179.14-
16 Feb 2024179.87179.96178.16178.90177.853,482
15 Feb 2024176.28179.77176.15178.30177.2514,979
14 Feb 2024174.26175.89174.26174.90173.87581,954
13 Feb 2024175.70176.16173.27174.70173.6711,065
12 Feb 2024174.87176.81173.74176.10175.0618,345
09 Feb 2024174.80175.07173.68174.30173.27910,263
08 Feb 2024175.00175.08173.57173.70172.6812,622
07 Feb 2024175.76175.76173.97174.50173.474,511
06 Feb 2024174.70175.84173.76174.90173.87164,011
05 Feb 2024173.60174.92172.98174.10173.0811,758
02 Feb 2024174.03175.28173.48174.70173.676,462
01 Feb 2024173.66174.75171.44172.30171.297,280
31 Jan 2024176.71178.28175.70176.80175.7627,262
30 Jan 2024172.73176.35172.73175.20174.17487,985
29 Jan 2024172.00172.63171.32171.80170.795,738
26 Jan 2024172.59173.03171.88172.40171.3912,010
25 Jan 2024172.35172.53170.97171.80170.7918,363
24 Jan 2024169.41170.96169.07170.70169.7033,673
23 Jan 2024170.11170.11168.45169.00168.011,447,450
22 Jan 2024167.55171.98167.55170.80169.801,818,809
19 Jan 2024167.42170.12167.15169.00168.01451,778
18 Jan 2024166.93167.12165.25165.80164.8212,141
17 Jan 2024167.03169.02166.74168.20167.217,765
16 Jan 2024168.34168.34164.50166.70165.7228,551
15 Jan 2024168.70168.70168.70168.70167.71-
12 Jan 2024172.00176.30169.29170.90169.891,138,786
11 Jan 2024170.16170.33168.65168.90167.914,336
10 Jan 2024170.25170.32168.95169.80168.807,632
09 Jan 2024172.21172.36170.23171.00169.99123,353
08 Jan 2024172.08172.29169.50170.20169.2015,678
05 Jan 2024171.65173.36171.55173.00171.9811,889
04 Jan 2024170.28173.32170.28173.00171.9818,976
04 Jan 20241.05 Dividend
03 Jan 2024171.86171.86170.38170.30168.259,866
02 Jan 2024169.07171.85168.96170.30168.258,354
29 Dec 2023169.96170.68169.64170.30168.256,165
28 Dec 2023169.62170.62169.35170.30168.256,787
27 Dec 2023168.50168.89167.84168.70166.672,003,331
22 Dec 2023167.44168.21167.39167.70165.694,077
21 Dec 2023166.86168.06165.68165.00163.029,917
20 Dec 2023168.45169.42167.96165.00163.02101,750
19 Dec 2023165.90167.91165.62165.00163.0229,783
18 Dec 2023166.34167.11165.66165.00163.028,892
15 Dec 2023162.94165.28162.48165.00163.027,135
14 Dec 2023161.70164.83161.06160.30158.37274,856
13 Dec 2023160.52160.52159.80160.30158.37183,306
12 Dec 2023158.80160.54158.80159.90157.9810,985
11 Dec 2023158.53159.13158.21157.50155.615,476
08 Dec 2023157.18158.19157.00157.50155.613,927
07 Dec 2023156.58157.30156.19156.50154.625,868
06 Dec 2023158.95159.18156.88157.50155.615,806
05 Dec 2023157.29158.45157.02157.60155.714,991
04 Dec 2023156.04157.84155.82157.30155.4112,554
01 Dec 2023156.40157.85155.82158.80156.897,657
30 Nov 2023154.91155.73154.55155.80153.936,393
29 Nov 2023154.17155.61153.98153.40151.5610,995
28 Nov 2023153.25153.91152.75153.40151.569,850
27 Nov 2023153.37153.46152.73154.10152.253,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...