Skip to main content
JPMorgan Chase & Co. (LON:0Q1F)
London flag London · Delayed Price · Currency is GBP · Price in USD
311.70
-0.26 (-0.08%)
Apr 29, 2026, 8:14 AM GMT

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026310.34315.72306.75313.32313.320.87%27,863
Apr 27, 2026307.71314.44306.00310.63310.630.54%220,397
Apr 24, 2026310.97316.00308.13308.95308.95-0.67%5,560
Apr 23, 2026312.30315.00308.83311.03311.03-0.50%5,757
Apr 22, 2026315.22316.96311.92312.58312.58-0.46%79,688
Apr 21, 2026317.35320.25313.54314.02314.02-0.51%7,921
Apr 20, 2026307.45316.00307.30315.62315.621.43%17,755
Apr 17, 2026309.30314.90304.88311.17311.170.76%30,523
Apr 16, 2026306.73310.95304.50308.83308.831.01%19,109
Apr 15, 2026310.77314.30304.25305.74305.74-2.11%17,255
Apr 14, 2026313.30319.00302.00312.33312.330.41%18,909
Apr 13, 2026305.00311.58303.00311.06311.060.45%22,453
Apr 10, 2026310.10313.09306.53309.67309.67-0.25%11,700
Apr 9, 2026307.00311.19304.00310.45310.450.75%32,272
Apr 8, 2026304.69311.42302.25308.14308.143.87%20,914
Apr 7, 2026294.00297.99292.00296.65296.650.83%60,828
Apr 2, 2026291.50295.77288.49294.21292.71-0.20%7,544
Apr 1, 2026294.57298.85292.87294.79293.290.18%18,489
Mar 31, 2026283.60294.83282.00294.27292.773.21%118,135
Mar 30, 2026283.00287.68280.57285.12283.670.56%473,446
Mar 27, 2026292.72294.00282.36283.53282.08-2.88%6,788
Mar 26, 2026294.43296.01290.00291.95290.46-1.12%45,105
Mar 25, 2026295.47297.70292.01295.26293.750.71%26,816
Mar 24, 2026287.13295.50285.34293.17291.680.45%50,827
Mar 23, 2026285.00295.72282.69291.85290.361.61%24,482
Mar 20, 2026288.54290.73284.02287.23285.77-0.56%11,782
Mar 19, 2026286.75289.54283.50288.86287.390.20%13,344
Mar 18, 2026286.89290.00284.46288.28286.810.33%599,936
Mar 17, 2026285.79291.80284.41287.32285.860.29%6,804
Mar 16, 2026285.40289.32281.00286.48285.020.75%34,029
Mar 13, 2026283.88287.22280.25284.33282.880.49%14,335
Mar 12, 2026284.02287.97279.08282.95281.51-1.17%15,047
Mar 11, 2026290.74292.49284.91286.30284.84-1.16%8,798
Mar 10, 2026289.39294.00287.09289.66288.181.40%18,927
Mar 9, 2026286.00289.48280.35285.65284.19-0.67%336,348
Mar 6, 2026294.60295.45283.75287.59286.12-2.30%17,226
Mar 5, 2026297.50301.51293.75294.36292.86-1.36%23,037
Mar 4, 2026298.25303.33295.89298.41296.89-0.64%10,248
Mar 3, 2026296.30302.43289.50300.32298.790.65%179,419
Mar 2, 2026297.07300.00292.25298.37296.850.70%13,337
Feb 27, 2026305.80307.00293.64296.31294.80-3.25%31,450
Feb 26, 2026303.00309.28300.58306.26304.701.10%11,128
Feb 25, 2026298.63303.54296.00302.92301.381.62%87,754
Feb 24, 2026299.24303.00291.36298.10296.580.12%15,100
Feb 23, 2026308.35313.00295.08297.75296.23-4.00%14,328
Feb 20, 2026309.05310.94305.37310.16308.581.13%9,328
Feb 19, 2026308.78315.00304.95306.68305.12-0.96%8,224
Feb 18, 2026308.40312.29305.81309.65308.070.93%88,002
Feb 17, 2026302.54308.30301.00306.81305.251.22%94,142
Feb 16, 2026303.10303.10303.10303.10301.55-258
Feb 13, 2026303.50305.98296.51303.10301.55-0.27%24,216
Feb 12, 2026313.00317.00300.06303.91302.36-2.41%10,578
Feb 11, 2026318.43325.33308.74311.41309.82-1.68%21,886
Feb 10, 2026322.38326.26315.21316.74315.13-2.13%12,283
Feb 9, 2026322.93326.47316.64323.64321.99-0.07%12,941
Feb 6, 2026310.30323.88308.00323.88322.234.53%18,828
Feb 5, 2026315.88318.17305.50309.83308.25-1.93%12,999
Feb 4, 2026315.76319.30312.00315.92314.311.63%13,552
Feb 3, 2026308.07316.31307.69310.84309.260.75%24,572
Feb 2, 2026303.00309.36300.88308.52306.951.21%22,949
Jan 30, 2026305.39307.90302.55304.84303.29-0.06%11,343
Jan 29, 2026301.00306.20300.00305.03303.471.56%25,453
Jan 28, 2026300.25302.30298.04300.35298.820.44%15,580
Jan 27, 2026301.37302.00298.23299.04297.52-0.47%15,318
Jan 26, 2026296.65301.00296.60300.44298.911.02%27,111
Jan 23, 2026304.20304.77296.53297.40295.88-2.50%10,829
Jan 22, 2026303.44308.06302.60305.03303.470.59%19,711
Jan 21, 2026303.60305.35301.17303.23301.68-0.34%31,092
Jan 20, 2026310.18311.50304.23304.26302.71-3.43%68,602
Jan 16, 2026311.16317.18308.51315.06313.451.22%46,887
Jan 15, 2026307.94312.88307.65311.26309.670.47%110,140
Jan 14, 2026312.14312.54306.15309.79308.21-0.74%42,433
Jan 13, 2026324.83331.16311.84312.10310.51-3.31%471,255
Jan 12, 2026326.77329.40315.59322.80321.15-2.18%59,442
Jan 9, 2026330.79331.90328.42329.99328.31-0.17%7,466
Jan 8, 2026326.57331.32324.55330.54328.851.07%10,311
Jan 7, 2026335.11335.87324.76327.05325.38-2.59%21,866
Jan 6, 2026333.40335.74330.43335.74334.03-0.14%8,545
Jan 5, 2026325.99337.18323.50336.21333.003.69%12,448
Jan 2, 2026323.94325.38320.59324.26321.17-0.05%5,677
Dec 31, 2025323.03327.48322.00324.43321.340.23%2,356
Dec 30, 2025325.00330.15322.60323.69320.60-0.19%156,732
Dec 29, 2025328.70331.52324.10324.30321.21-1.48%9,500
Dec 24, 2025326.65329.95323.50329.17326.030.59%4,369
Dec 23, 2025324.19327.62319.71327.23324.111.67%35,732
Dec 22, 2025319.28322.80313.00321.85318.781.41%18,269
Dec 19, 2025312.88318.61311.53317.37314.341.12%9,777
Dec 18, 2025315.55318.43312.25313.86310.86-0.45%110,488
Dec 17, 2025316.57319.46315.16315.28312.27-0.14%11,135
Dec 16, 2025319.39321.00314.47315.70312.69-1.41%52,655
Dec 15, 2025320.15322.84318.52320.23317.170.99%358,951
Dec 12, 2025317.40320.15309.24317.10314.080.05%30,130
Dec 11, 2025308.02317.22307.51316.95313.933.35%22,767
Dec 10, 2025300.74307.41298.61306.67303.751.65%12,780
Dec 9, 2025315.09318.70300.07301.69298.81-3.89%28,370
Dec 8, 2025315.73319.59313.46313.91310.92-0.51%4,001
Dec 5, 2025315.99318.45314.77315.53312.52-0.42%16,252
Dec 4, 2025312.00318.25311.53316.86313.841.77%12,624
Dec 3, 2025308.32312.06306.89311.34308.370.84%7,938
Dec 2, 2025309.10310.60307.24308.76305.82-0.32%9,459