1. Share Prices

  2. Jpmorgan Emerging Europe, Middle East & Africa Securities PLC (JEMA)

245.00p+12.50 (+5.38%)10 Dec 2025, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Emerging Europe, Middle East & Africa Securities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 2025241.00p245.79p227.70p232.50p15,847
Dec 8, 2025243.00p248.00p242.00p243.00p20,327
Dec 5, 2025245.00p248.55p245.00p247.50p25,866
Dec 4, 2025245.00p249.75p245.00p247.50p32,618
Dec 3, 2025255.00p259.33p252.00p258.00p69,119
Dec 2, 2025260.00p275.47p259.00p268.50p34,158
Dec 1, 2025264.80p273.86p251.14p267.50p41,542
Nov 28, 2025254.00p265.00p248.00p265.00p54,825
Nov 27, 2025278.00p278.13p249.00p255.00p95,344
Nov 26, 2025280.00p293.00p278.00p284.00p41,542
Nov 25, 2025270.00p310.00p264.00p290.00p201,376
Nov 24, 2025252.00p275.00p239.22p265.00p109,064
Nov 21, 2025218.00p252.31p212.22p239.00p77,776
Nov 20, 2025202.00p218.00p202.00p213.00p31,478
Nov 19, 2025206.00p211.08p198.10p210.00p42,232
Nov 18, 2025198.00p212.00p196.00p202.50p30,854
Nov 17, 2025201.00p214.00p201.00p207.00p10,495
Nov 14, 2025200.00p207.15p200.00p200.00p29,630
Nov 13, 2025205.00p211.90p205.00p207.50p19,587
Nov 12, 2025207.00p211.00p207.00p209.00p1,776,519
Nov 11, 2025207.00p219.00p207.00p213.50p6,317
Nov 10, 2025225.81p225.81p208.00p214.50p18,615
Nov 7, 2025210.00p222.93p206.86p219.50p59,874
Nov 6, 2025205.00p220.00p203.80p214.00p90,013
Nov 5, 2025200.00p205.00p198.86p202.50p5,029
Nov 4, 2025204.00p224.00p201.20p202.50p31,599
Nov 3, 2025224.00p224.00p218.84p224.00p10,900
Oct 31, 2025216.00p223.92p216.00p216.00p47,574
Oct 30, 2025215.00p220.00p209.00p219.00p185,261
Oct 29, 2025205.00p215.00p200.74p215.00p68,819
Oct 28, 2025205.00p216.00p201.00p205.00p57,640
Oct 27, 2025225.00p228.00p213.71p220.00p19,405
Oct 24, 2025208.00p228.00p208.00p224.00p5,615
Oct 23, 2025216.00p232.00p212.00p220.00p33,598
Oct 22, 2025232.00p232.00p219.10p226.00p33,089
Oct 21, 2025245.79p245.79p218.00p227.50p18,885
Oct 20, 2025236.00p246.00p225.00p236.50p44,443
Oct 17, 2025212.00p238.66p212.00p238.00p118,774
Oct 16, 2025218.00p220.00p207.00p214.00p47,344
Oct 15, 2025204.00p213.05p204.00p212.00p16,089
Oct 14, 2025207.00p215.96p200.00p207.00p23,301
Oct 13, 2025207.00p217.00p201.00p207.00p53,371
Oct 10, 2025212.00p217.00p204.00p206.00p33,477
Oct 9, 2025219.00p219.00p204.75p213.00p32,405
Oct 8, 2025204.00p218.00p204.00p218.00p40,888
Oct 7, 2025200.00p208.00p196.84p202.50p66,516
Oct 6, 2025200.00p205.26p194.15p205.00p73,015
Oct 3, 2025189.50p209.47p186.74p208.50p104,670
Oct 2, 2025200.00p202.67p181.66p196.00p323,147
Oct 1, 2025208.00p212.00p200.00p203.00p131,960
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.