LSE · JEMI · stock
JPMorgan Emerging Markets Div Inc (JEMI) stock price history
Every LSE trading session of JPMorgan Emerging Markets Div Inc from Jul 29, 2010 to Sep 28, 2026: 4,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JEMI adjusted close, 2010 to 2026
- £2.17
- All time high, 2026
- £2.21
- 52 week high, £1.53 low
- 4,084
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
JEMI key facts
- JPMorgan Emerging Markets Div Inc (JEMI) closed at £2.12 on Sep 28, 2026 on LSE.
- JEMI's all time high close is £2.17, set on Sep 23, 2026; its all time low close is £0.7269 on Jan 20, 2016.
- JEMI's 52 week range is £1.53 to £2.21.
- JEMI returned +35.1% over the year to Sep 28, 2026 and +48.0% over five years.
- Over ten years JEMI returned +81%, +6.1% a year compounded.
- JEMI's deepest drawdown was -47.4% from May 22, 2013 to Jan 20, 2016.
- DataCedar holds 4,084 daily sessions of JEMI history from Jul 29, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JEMI price chart, 2010 to 2026
JEMI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +2.4% |
| 6 months | +22.2% |
| Year to date | +25.1% |
| 1 year | +35.1% |
| 3 years | +72.5% |
| 5 years | +48.0% |
| 10 years | +81.1% |
| Since Jul 29, 2010 | +104.7% |
| Compound annual growth, 16.2 years | +4.5% |
JEMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.17 on Sep 23, 2026
- All time low close
- £0.7269 on Jan 20, 2016
- 52 week high
- £2.21 on Jun 22, 2026
- 52 week low
- £1.53 on Oct 1, 2025
- Deepest drawdown
- -47.4% from May 22, 2013 to Jan 20, 2016, recovered Jan 3, 2018
- Best single session
- +9.7% on Mar 25, 2020
- Worst single session
- -8.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 2.0×
- Best calendar year
- 2016, +32%
- Worst calendar year
- 2015, -26%
JEMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 29, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.71 | £2.21 | £1.68 | £2.12 | +24.0% | 107.4M | 187 |
| 2025 | £1.32 | £1.71 | £1.14 | £1.71 | +29.1% | 127.6M | 253 |
| 2024 | £1.27 | £1.42 | £1.20 | £1.32 | +4.8% | 128.2M | 254 |
| 2023 | £1.29 | £1.43 | £1.16 | £1.26 | -1.3% | 117.9M | 251 |
| 2022 | £1.46 | £1.48 | £1.07 | £1.28 | -11.7% | 122.1M | 250 |
| 2021 | £1.47 | £1.62 | £1.37 | £1.45 | -0.6% | 114.9M | 253 |
| 2020 | £1.39 | £1.47 | £0.8179 | £1.46 | +7.4% | 149.7M | 254 |
| 2019 | £1.22 | £1.44 | £1.19 | £1.36 | +10.8% | 102.9M | 253 |
| 2018 | £1.38 | £1.43 | £1.13 | £1.23 | -10.2% | 111.9M | 253 |
| 2017 | £1.16 | £1.39 | £1.14 | £1.37 | +19.2% | 69.2M | 252 |
| 2016 | £0.8538 | £1.28 | £0.7263 | £1.15 | +32.1% | 77.1M | 253 |
| 2015 | £1.17 | £1.24 | £0.7865 | £0.8675 | -25.7% | 74.1M | 253 |
| 2014 | £1.13 | £1.29 | £1.04 | £1.17 | +2.3% | 79M | 253 |
| 2013 | £1.20 | £1.39 | £1.12 | £1.14 | -4.5% | 90M | 253 |
| 2012 | £1.04 | £1.21 | £0.9965 | £1.20 | +16.5% | 64M | 251 |
| 2011 | £1.20 | £1.22 | £0.9540 | £1.03 | -14.6% | 34.4M | 252 |
| 2010 | £1.03 | £1.21 | £1.03 | £1.20 | n/a | 18.3M | 109 |
JEMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.12 | +0.5% |
| August 2026 | £2.11 | +5.8% |
| July 2026 | £1.99 | -3.6% |
| June 2026 | £2.07 | +1.0% |
| May 2026 | £2.05 | +7.6% |
| April 2026 | £1.90 | +10.8% |
| March 2026 | £1.72 | -15.7% |
| February 2026 | £2.04 | +9.7% |
| January 2026 | £1.86 | +8.8% |
| December 2025 | £1.71 | +2.4% |
| November 2025 | £1.67 | +0.3% |
| October 2025 | £1.66 | +5.7% |
About the JEMI data
Daily bars. 4,084 sessions from Jul 29, 2010 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JEMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
JEMI share price history
