UK markets open in 7 hours 3 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.86 +0.38 (+0.48%) GOLD FUTURES
2,333.60 +2.40 (+0.10%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,311.27 -692.39 (-1.36%)
JPMorgan European Discovery Trust plc (JEDT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 466.50 | 468.00 | 464.50 | 468.00 | 468.00 | 357,430 |
| 02 May 2024 | 465.00 | 469.75 | 464.05 | 465.00 | 465.00 | 311,636 |
| 01 May 2024 | 462.50 | 465.15 | 462.50 | 465.00 | 465.00 | 82,516 |
| 30 Apr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 184,832 |
| 29 Apr 2024 | 466.00 | 468.50 | 463.00 | 468.50 | 468.50 | 364,091 |
| 26 Apr 2024 | 467.00 | 467.50 | 463.50 | 465.00 | 465.00 | 339,659 |
| 25 Apr 2024 | 463.00 | 465.50 | 457.00 | 460.00 | 460.00 | 174,389 |
| 24 Apr 2024 | 469.00 | 469.25 | 465.00 | 466.00 | 466.00 | 189,860 |
| 23 Apr 2024 | 459.50 | 467.00 | 459.50 | 465.00 | 465.00 | 188,307 |
| 22 Apr 2024 | 460.00 | 460.50 | 457.50 | 460.50 | 460.50 | 219,280 |
| 19 Apr 2024 | 451.50 | 457.00 | 451.10 | 457.00 | 457.00 | 352,179 |
| 18 Apr 2024 | 457.50 | 457.50 | 454.00 | 456.00 | 456.00 | 126,898 |
| 17 Apr 2024 | 455.00 | 461.00 | 453.00 | 453.50 | 453.50 | 162,633 |
| 16 Apr 2024 | 456.00 | 457.00 | 453.50 | 455.00 | 455.00 | 79,551 |
| 15 Apr 2024 | 466.50 | 467.00 | 461.91 | 464.00 | 464.00 | 77,227 |
| 12 Apr 2024 | 460.00 | 466.64 | 460.00 | 462.00 | 462.00 | 313,428 |
| 11 Apr 2024 | 466.00 | 466.30 | 459.00 | 461.50 | 461.50 | 322,891 |
| 10 Apr 2024 | 470.00 | 470.00 | 460.50 | 465.00 | 465.00 | 140,185 |
| 09 Apr 2024 | 467.50 | 469.50 | 463.70 | 466.50 | 466.50 | 501,270 |
| 08 Apr 2024 | 468.00 | 471.50 | 462.46 | 470.00 | 470.00 | 1,546,258 |
| 05 Apr 2024 | 462.50 | 467.00 | 460.52 | 466.50 | 466.50 | 155,361 |
| 04 Apr 2024 | 467.50 | 469.00 | 464.33 | 469.00 | 469.00 | 204,053 |
| 03 Apr 2024 | 463.50 | 465.50 | 462.50 | 465.00 | 465.00 | 407,905 |
| 02 Apr 2024 | 467.50 | 467.50 | 462.00 | 465.00 | 465.00 | 850,939 |
| 28 Mar 2024 | 465.00 | 466.00 | 459.41 | 465.50 | 465.50 | 116,145 |
| 27 Mar 2024 | 459.00 | 464.50 | 458.39 | 464.50 | 464.50 | 334,656 |
| 26 Mar 2024 | 457.50 | 459.50 | 456.05 | 459.50 | 459.50 | 371,400 |
| 25 Mar 2024 | 450.50 | 457.50 | 450.50 | 457.00 | 457.00 | 337,360 |
| 22 Mar 2024 | 455.50 | 458.00 | 454.75 | 458.00 | 458.00 | 159,208 |
| 21 Mar 2024 | 454.00 | 457.50 | 453.83 | 457.50 | 457.50 | 351,214 |
| 20 Mar 2024 | 447.50 | 452.50 | 446.09 | 452.00 | 452.00 | 236,999 |
| 19 Mar 2024 | 448.50 | 452.00 | 447.57 | 452.00 | 452.00 | 173,250 |
| 18 Mar 2024 | 452.00 | 452.00 | 446.18 | 449.00 | 449.00 | 285,842 |
| 15 Mar 2024 | 450.00 | 452.50 | 445.66 | 452.50 | 452.50 | 521,942 |
| 14 Mar 2024 | 451.00 | 451.74 | 447.00 | 450.00 | 450.00 | 327,810 |
| 13 Mar 2024 | 445.00 | 453.00 | 443.50 | 451.00 | 451.00 | 280,786 |
| 12 Mar 2024 | 449.00 | 451.00 | 447.02 | 448.00 | 448.00 | 152,069 |
| 11 Mar 2024 | 446.50 | 448.00 | 444.50 | 446.50 | 446.50 | 72,547 |
| 08 Mar 2024 | 449.50 | 450.79 | 447.67 | 450.00 | 450.00 | 110,020 |
| 07 Mar 2024 | 448.50 | 453.00 | 445.76 | 449.00 | 449.00 | 88,088 |
| 06 Mar 2024 | 444.50 | 449.50 | 443.38 | 448.50 | 448.50 | 100,261 |
| 05 Mar 2024 | 446.00 | 446.00 | 441.00 | 442.00 | 442.00 | 189,286 |
| 04 Mar 2024 | 444.50 | 445.19 | 442.30 | 444.00 | 444.00 | 133,246 |
| 01 Mar 2024 | 433.00 | 445.00 | 433.00 | 445.00 | 445.00 | 64,380 |
| 29 Feb 2024 | 436.50 | 439.50 | 431.96 | 439.00 | 439.00 | 222,097 |
| 28 Feb 2024 | 435.00 | 436.50 | 433.00 | 436.00 | 436.00 | 555,498 |
| 27 Feb 2024 | 428.50 | 436.00 | 425.77 | 436.00 | 436.00 | 183,012 |
| 26 Feb 2024 | 431.50 | 432.00 | 427.85 | 432.00 | 432.00 | 2,570,483 |
| 23 Feb 2024 | 426.50 | 431.00 | 426.00 | 431.00 | 431.00 | 139,835 |
| 22 Feb 2024 | 425.00 | 429.50 | 424.50 | 429.50 | 429.50 | 335,094 |
| 21 Feb 2024 | 420.00 | 421.50 | 417.00 | 421.00 | 421.00 | 309,352 |
| 20 Feb 2024 | 421.50 | 422.50 | 418.50 | 420.00 | 420.00 | 341,107 |
| 19 Feb 2024 | 422.50 | 424.00 | 422.50 | 424.00 | 424.00 | 72,848 |
| 16 Feb 2024 | 425.00 | 429.50 | 424.50 | 428.00 | 428.00 | 389,322 |
| 15 Feb 2024 | 420.00 | 424.00 | 420.00 | 423.50 | 423.50 | 150,694 |
| 14 Feb 2024 | 418.00 | 419.00 | 413.69 | 418.00 | 418.00 | 51,188 |
| 13 Feb 2024 | 417.00 | 418.50 | 413.07 | 414.50 | 414.50 | 39,349 |
| 12 Feb 2024 | 418.50 | 422.00 | 415.60 | 421.50 | 421.50 | 129,331 |
| 09 Feb 2024 | 416.50 | 418.14 | 415.58 | 417.00 | 417.00 | 409,323 |
| 08 Feb 2024 | 413.50 | 419.19 | 412.00 | 417.00 | 417.00 | 455,199 |
| 07 Feb 2024 | 416.00 | 419.64 | 414.50 | 417.00 | 417.00 | 415,435 |
| 06 Feb 2024 | 421.50 | 425.00 | 414.00 | 417.00 | 417.00 | 485,657 |
| 05 Feb 2024 | 419.00 | 423.63 | 418.00 | 418.00 | 418.00 | 65,051 |
| 02 Feb 2024 | 425.50 | 425.50 | 422.00 | 422.00 | 422.00 | 37,367 |
| 01 Feb 2024 | 421.00 | 424.50 | 418.15 | 423.00 | 423.00 | 315,588 |
| 31 Jan 2024 | 421.50 | 423.00 | 421.00 | 423.00 | 423.00 | 341,533 |
| 30 Jan 2024 | 421.50 | 422.50 | 419.30 | 421.00 | 421.00 | 204,759 |
| 29 Jan 2024 | 421.00 | 421.00 | 416.50 | 420.00 | 420.00 | 202,877 |
| 26 Jan 2024 | 418.50 | 420.50 | 416.63 | 420.00 | 420.00 | 561,495 |
| 25 Jan 2024 | 417.00 | 419.50 | 416.02 | 418.00 | 418.00 | 584,068 |
| 24 Jan 2024 | 415.00 | 416.50 | 412.45 | 416.00 | 416.00 | 342,646 |
| 23 Jan 2024 | 411.00 | 413.50 | 408.75 | 411.50 | 411.50 | 337,117 |
| 22 Jan 2024 | 409.00 | 412.50 | 408.00 | 412.00 | 412.00 | 60,881 |
| 19 Jan 2024 | 406.50 | 410.00 | 404.47 | 406.00 | 406.00 | 143,313 |
| 18 Jan 2024 | 400.50 | 409.00 | 400.50 | 406.00 | 406.00 | 106,235 |
| 17 Jan 2024 | 405.00 | 405.45 | 401.00 | 402.00 | 402.00 | 81,674 |
| 16 Jan 2024 | 412.50 | 413.50 | 407.00 | 410.50 | 410.50 | 196,331 |
| 15 Jan 2024 | 411.25 | 414.50 | 408.99 | 414.50 | 414.50 | 230,433 |
| 12 Jan 2024 | 412.00 | 413.50 | 411.13 | 413.00 | 413.00 | 297,909 |
| 11 Jan 2024 | 413.00 | 413.00 | 409.50 | 410.00 | 410.00 | 120,344 |
| 10 Jan 2024 | 409.50 | 411.00 | 408.42 | 410.50 | 410.50 | 548,262 |
| 09 Jan 2024 | 408.50 | 411.00 | 408.00 | 411.00 | 411.00 | 470,653 |
| 08 Jan 2024 | 404.00 | 410.99 | 401.50 | 410.00 | 410.00 | 807,085 |
| 05 Jan 2024 | 407.50 | 409.06 | 402.00 | 408.50 | 408.50 | 126,444 |
| 04 Jan 2024 | 412.50 | 413.00 | 410.00 | 410.00 | 410.00 | 720,881 |
| 03 Jan 2024 | 415.50 | 416.69 | 409.00 | 409.50 | 409.50 | 181,833 |
| 02 Jan 2024 | 415.00 | 418.80 | 415.00 | 417.50 | 417.50 | 64,559 |
| 29 Dec 2023 | 417.50 | 420.50 | 417.00 | 420.50 | 420.50 | 328,247 |
| 28 Dec 2023 | 417.00 | 417.00 | 415.00 | 416.50 | 416.50 | 540,033 |
| 28 Dec 2023 | 2.5 Dividend | |||||
| 27 Dec 2023 | 416.50 | 420.00 | 416.50 | 420.00 | 417.50 | 113,928 |
| 22 Dec 2023 | 416.00 | 419.00 | 413.01 | 419.00 | 416.51 | 75,355 |
| 21 Dec 2023 | 415.00 | 415.00 | 413.00 | 414.00 | 411.54 | 665,443 |
| 20 Dec 2023 | 416.00 | 417.00 | 412.00 | 417.00 | 414.52 | 638,945 |
| 19 Dec 2023 | 411.50 | 415.00 | 411.00 | 411.50 | 409.05 | 694,436 |
| 18 Dec 2023 | 412.00 | 415.50 | 408.00 | 412.50 | 410.04 | 488,510 |
| 15 Dec 2023 | 413.50 | 417.00 | 410.00 | 410.00 | 407.56 | 446,446 |
| 14 Dec 2023 | 409.00 | 417.00 | 408.41 | 417.00 | 414.52 | 568,382 |
| 13 Dec 2023 | 404.00 | 404.00 | 401.50 | 403.00 | 400.60 | 275,665 |
| 12 Dec 2023 | 405.50 | 406.50 | 402.00 | 403.50 | 401.10 | 618,116 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.