Skip to main content
JPMorgan Chase & Co. (LON:0Q1F)
London flag London · Delayed Price · Currency is GBP · Price in USD
316.40
+4.11 (1.32%)
Dec 5, 2025, 5:14 PM BST

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025315.99318.45314.77315.53315.53-0.42%16,252
Dec 4, 2025312.00318.25311.53316.86316.861.77%12,624
Dec 3, 2025308.32312.06306.89311.34311.340.84%7,938
Dec 2, 2025309.10310.60307.24308.76308.76-0.32%9,459
Dec 1, 2025312.88314.04309.75309.75309.75-1.06%7,670
Nov 28, 2025309.62313.73308.00313.08313.081.85%11,630
Nov 26, 2025304.28307.92302.40307.40307.401.37%9,725
Nov 25, 2025298.57303.53295.61303.24303.241.36%13,059
Nov 24, 2025300.70300.70294.63299.16299.160.20%10,495
Nov 21, 2025300.89302.00292.81298.55298.55-0.56%7,000
Nov 20, 2025305.50309.90299.65300.23300.23-0.60%8,963
Nov 19, 2025299.30304.42295.52302.03302.030.37%7,869
Nov 18, 2025299.89302.88297.00300.91300.910.26%11,647
Nov 17, 2025304.68305.97299.83300.14300.14-1.57%10,119
Nov 14, 2025309.50310.50301.40304.94304.94-2.14%13,713
Nov 13, 2025322.50322.55310.82311.62311.62-2.63%19,969
Nov 12, 2025316.44322.24315.56320.05320.051.14%23,028
Nov 11, 2025317.35318.95315.29316.44316.44-0.39%10,240
Nov 10, 2025315.10319.76314.09317.69317.691.90%9,955
Nov 7, 2025314.74314.74307.93311.77311.77-0.67%8,857
Nov 6, 2025312.09314.47310.27313.87313.870.59%7,676
Nov 5, 2025308.65313.09305.61312.02312.021.21%5,747
Nov 4, 2025307.12312.21304.77308.30308.30-0.51%10,304
Nov 3, 2025311.50312.50306.40309.89309.89-0.53%10,640
Oct 31, 2025308.41313.06306.54311.53311.530.27%20,107
Oct 30, 2025306.10312.60302.17310.69310.691.72%39,388
Oct 29, 2025305.62308.21303.08305.44305.44-0.03%6,082
Oct 28, 2025304.95307.97303.27305.52305.520.76%6,058
Oct 27, 2025303.50303.79300.80303.21303.210.37%12,213
Oct 24, 2025295.00302.55294.00302.09302.092.47%7,425
Oct 23, 2025294.59296.31293.29294.82294.820.75%12,598
Oct 22, 2025298.64298.83290.52292.62292.62-2.16%5,634
Oct 21, 2025303.13304.09298.02299.09299.09-1.38%6,584
Oct 20, 2025298.77303.42297.21303.28303.281.93%29,689
Oct 17, 2025297.28301.66292.45297.53297.52-0.64%25,189
Oct 16, 2025305.65308.57299.43299.43299.43-2.38%20,700
Oct 15, 2025302.80312.18302.29306.73306.730.50%19,719
Oct 14, 2025311.78313.13294.14305.21305.21-1.16%54,289
Oct 13, 2025304.81309.41303.35308.79308.791.74%18,922
Oct 10, 2025305.97310.30302.67303.50303.50-0.46%17,194
Oct 9, 2025304.26307.95303.40304.91304.91-0.39%10,297
Oct 8, 2025307.99309.26303.50306.10306.10-0.26%9,995
Oct 7, 2025309.19310.00304.86306.90306.90-0.72%69,096
Oct 6, 2025309.51315.00305.10309.12309.12-0.23%16,883
Oct 3, 2025307.97311.60307.50309.83308.330.71%8,977
Oct 2, 2025310.89311.60306.17307.65306.16-0.92%16,367
Oct 1, 2025313.48314.91307.48310.50309.00-1.02%17,864
Sep 30, 2025315.61317.41310.14313.70312.18-0.35%13,639
Sep 29, 2025317.80318.38313.82314.81313.28-0.76%14,440
Sep 26, 2025312.55317.73312.55317.23315.691.56%12,895
Sep 25, 2025314.45315.60311.63312.36310.850.02%30,366
Sep 24, 2025313.83316.58311.69312.30310.790.20%16,952
Sep 23, 2025312.81316.32310.69311.69310.18-0.21%16,928
Sep 22, 2025311.71313.63308.75312.36310.85-0.66%9,508
Sep 19, 2025313.45314.58309.23314.44312.920.91%11,618
Sep 18, 2025313.90314.56309.80311.62310.110.66%19,123
Sep 17, 2025309.25312.92308.64309.58308.08-0.28%4,822
Sep 16, 2025309.99310.91307.13310.45308.950.69%6,421
Sep 15, 2025306.85309.96305.54308.33306.840.41%16,227
Sep 12, 2025305.18307.09303.77307.09305.600.61%31,586
Sep 11, 2025300.50305.76299.70305.22303.741.60%9,013
Sep 10, 2025297.55301.44295.45300.41298.950.57%7,637
Sep 9, 2025293.43299.00292.34298.70297.252.26%5,965
Sep 8, 2025295.82296.50291.61292.10290.68-1.03%7,856
Sep 5, 2025303.99305.09294.30295.13293.70-2.94%11,808
Sep 4, 2025299.99304.20298.50304.08302.612.26%10,960
Sep 3, 2025298.88300.80296.50297.36295.92-0.38%6,054
Sep 2, 2025302.00302.00294.25298.50297.05-1.22%11,207
Aug 29, 2025300.75302.85299.89302.20300.740.53%3,433
Aug 28, 2025299.30301.24298.52300.62299.160.27%7,249
Aug 27, 2025299.50301.00297.04299.81298.361.00%11,299
Aug 26, 2025294.61297.02293.55296.84295.400.58%7,576
Aug 25, 2025297.00297.35294.21295.12293.69-0.32%9,475
Aug 22, 2025292.75297.06290.18296.06294.631.54%5,066
Aug 21, 2025292.20292.95289.50291.56290.15-0.39%5,631
Aug 20, 2025289.98293.30287.16292.72291.301.02%6,156
Aug 19, 2025291.99292.32289.61289.75288.35-0.48%7,350
Aug 18, 2025290.97291.69285.00291.16289.750.10%3,503
Aug 15, 2025294.29300.00289.85290.88289.47-0.53%3,065
Aug 14, 2025290.80293.05287.78292.42291.001.36%4,964
Aug 13, 2025293.49295.00287.24288.51287.11-2.05%4,810
Aug 12, 2025290.49294.76289.38294.54293.111.60%4,042
Aug 11, 2025289.01291.26288.76289.92288.510.20%4,070
Aug 8, 2025288.30292.00284.75289.34287.940.41%2,029
Aug 7, 2025292.29295.00287.14288.15286.75-0.83%3,540
Aug 6, 2025291.50294.14290.20290.57289.170.08%4,082
Aug 5, 2025295.70295.92287.47290.33288.92-0.90%5,222
Aug 4, 2025290.00294.61289.57292.97291.551.23%4,679
Aug 1, 2025295.02295.80284.21289.42288.02-2.24%10,660
Jul 31, 2025299.44301.00295.50296.04294.60-1.27%4,371
Jul 30, 2025297.00300.12290.61299.85298.400.85%3,511
Jul 29, 2025299.00301.27297.24297.33295.89-0.09%7,776
Jul 28, 2025297.68299.43297.46297.61296.17-0.09%106,088
Jul 25, 2025297.66298.84295.92297.87296.42-0.28%3,358
Jul 24, 2025295.75299.59295.65298.69297.240.95%4,412
Jul 23, 2025293.37295.93292.55295.88294.451.37%8,116
Jul 22, 2025291.28293.53289.09291.89290.48-0.21%1,919
Jul 21, 2025291.58294.01290.68292.51291.090.35%3,345
Jul 18, 2025290.11292.39288.14291.49290.081.09%3,464
Jul 17, 2025285.49289.88282.32288.35286.951.07%4,780