JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity Active UCITS ETF (JGEP.L) LSE
4,374.00
-19.5(-0.44%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4,374.00
-19.5(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,333 | 4,374 | 4,374 | 4,374 | 4,308 | 21,233 |
| April 01, 2026 | 4,393 | 4,393.5 | 4,393.5 | 4,393.5 | 4,368 | 77,342 |
| March 31, 2026 | 4,257.5 | 4,284.5 | 4,284.5 | 4,315.05 | 4,251 | 55,540 |
| March 30, 2026 | 4,214.5 | 4,264 | 4,264 | 4,278.5 | 4,214.5 | 166,589 |
| March 27, 2026 | 4,307.5 | 4,257.25 | 4,257.25 | 4,333 | 4,254.5 | 6,187 |
| March 26, 2026 | 4,348.5 | 4,318 | 4,318 | 4,352 | 4,318 | 5,459 |
| March 25, 2026 | 4,374 | 4,371.5 | 4,371.5 | 4,396 | 4,358.39 | 5,397 |
| March 24, 2026 | 4,354 | 4,346 | 4,346 | 4,355.5 | 4,308.5 | 4,452 |
| March 23, 2026 | 4,237.67 | 4,338.5 | 4,338.5 | 4,388.9 | 4,237.67 | 104,594 |
| March 20, 2026 | 4,370 | 4,320.75 | 4,320.75 | 4,376 | 4,314.56 | 2,184 |
| March 19, 2026 | 4,377 | 4,349.25 | 4,349.25 | 4,378.5 | 4,347 | 7,608 |
| March 18, 2026 | 4,471.5 | 4,418 | 4,418 | 4,475.26 | 4,414.5 | 6,760 |
| March 17, 2026 | 4,427 | 4,453 | 4,453 | 4,469.15 | 4,415 | 4,154 |
| March 16, 2026 | 4,411.5 | 4,425.5 | 4,425.5 | 4,442.56 | 4,398.35 | 8,527 |
| March 13, 2026 | 4,398 | 4,400 | 4,400 | 4,443.5 | 4,386.5 | 17,920 |
| March 12, 2026 | 4,456.5 | 4,429.75 | 4,429.75 | 4,463.06 | 4,411.57 | 2,797 |
| March 11, 2026 | 4,484.12 | 4,462.5 | 4,462.5 | 4,491 | 4,455.5 | 8,205 |
| March 10, 2026 | 4,497.5 | 4,507.5 | 4,507.5 | 4,516.44 | 4,461.15 | 22,343 |
| March 09, 2026 | 4,381 | 4,434.75 | 4,434.75 | 4,434.75 | 4,378.5 | 3,315 |
| March 06, 2026 | 4,525 | 4,455.25 | 4,455.25 | 4,525 | 4,418.5 | 5,618 |
| March 05, 2026 | 4,537 | 4,491 | 4,491 | 4,547.47 | 4,491 | 6,921 |
| March 04, 2026 | 4,498.5 | 4,541.5 | 4,541.5 | 4,551 | 4,495.23 | 6,635 |
| March 03, 2026 | 4,522 | 4,477.25 | 4,477.25 | 4,535.5 | 4,441.92 | 10,148 |
| March 02, 2026 | 4,526 | 4,558 | 4,558 | 4,574 | 4,510.02 | 10,922 |
| February 27, 2026 | 4,602.56 | 4,589 | 4,589 | 4,614 | 4,584.45 | 2,243 |
| February 26, 2026 | 4,619.5 | 4,602 | 4,602 | 4,636.5 | 4,584.5 | 4,272 |
| February 25, 2026 | 4,574 | 4,614.5 | 4,614.5 | 4,614.5 | 4,574 | 3,216 |
| February 24, 2026 | 4,559.44 | 4,575.5 | 4,575.5 | 4,581 | 4,545.5 | 1,718 |
| February 23, 2026 | 4,577 | 4,562.5 | 4,562.5 | 4,594 | 4,562.5 | 6,953 |
| February 20, 2026 | 4,589 | 4,585 | 0 | 4,589.5 | 4,563 | 1,696 |
| February 19, 2026 | 4,592.5 | 4,574.5 | 0 | 4,592.5 | 4,559.05 | 4,095 |
| February 18, 2026 | 4,575.06 | 4,588.25 | 0 | 4,588.94 | 4,563.15 | 2,641 |
| February 17, 2026 | 4,537.5 | 4,550 | 0 | 4,550 | 4,515.15 | 2,294 |
| February 16, 2026 | 4,523.5 | 4,539.75 | 0 | 4,562 | 4,523.5 | 2,042 |
| February 13, 2026 | 4,563 | 4,552 | 0 | 4,563 | 4,524.55 | 958 |
| February 12, 2026 | 4,619.5 | 4,557 | 0 | 4,626.47 | 4,557 | 3,294 |
| February 11, 2026 | 4,611.5 | 4,603.5 | 0 | 4,611.5 | 4,596.39 | 3,347 |
| February 10, 2026 | 4,603 | 4,609.5 | 0 | 4,629.5 | 4,599 | 3,940 |
| February 09, 2026 | 4,584 | 4,595.5 | 0 | 4,610 | 4,538.5 | 2,188 |
| February 06, 2026 | 4,495.5 | 4,557.5 | 0 | 4,557.5 | 4,484.5 | 1,312 |
| February 05, 2026 | 4,539.5 | 4,501.5 | 0 | 4,545.26 | 4,489 | 889 |
| February 04, 2026 | 4,567 | 4,545.5 | 0 | 4,568.5 | 4,542.09 | 6,911 |
| February 03, 2026 | 4,588 | 4,550.5 | 0 | 4,594 | 4,550.06 | 8,002 |
| February 02, 2026 | 4,494 | 4,569.5 | 0 | 4,574.93 | 4,493.5 | 6,066 |
| January 30, 2026 | 4,525.5 | 4,535.5 | 0 | 4,555.5 | 4,517.5 | 30,010 |
| January 29, 2026 | 4,555.5 | 4,519.5 | 0 | 4,573.5 | 4,508.22 | 2,640 |
| January 28, 2026 | 4,572 | 4,554.5 | 0 | 4,572.5 | 4,552.42 | 3,820 |
| January 27, 2026 | 4,553 | 4,562 | 0 | 4,562 | 4,547.55 | 12,753 |
| January 26, 2026 | 4,519.5 | 4,540.75 | 0 | 4,546.44 | 4,512 | 3,691 |
| January 23, 2026 | 4,532.32 | 4,524.75 | 0 | 4,532.32 | 4,512 | 11,561 |
| January 22, 2026 | 4,514.5 | 4,527.25 | 0 | 4,528.79 | 4,510.04 | 9,326 |
| January 21, 2026 | 4,460 | 4,486.25 | 0 | 4,486.25 | 4,439.06 | 1,380 |
| January 20, 2026 | 4,476.5 | 4,482.5 | 0 | 4,482.5 | 4,456 | 8,424 |
| January 19, 2026 | 4,500.5 | 4,497.25 | 0 | 4,506.41 | 4,486.02 | 721 |
| January 16, 2026 | 4,552.5 | 4,546.75 | 0 | 4,563.5 | 4,533 | 9,248 |
| January 15, 2026 | 4,541.5 | 4,560 | 0 | 4,560.5 | 4,541 | 2,110 |
| January 14, 2026 | 4,548 | 4,525 | 0 | 4,551.38 | 4,515 | 1,869 |
| January 13, 2026 | 4,554.02 | 4,545 | 0 | 4,560.5 | 4,539.01 | 2,956 |
| January 12, 2026 | 4,533 | 4,551.25 | 0 | 4,551.5 | 4,522.56 | 1,449 |
| January 09, 2026 | 4,522.5 | 4,544.75 | 0 | 4,548.91 | 4,520.51 | 1,530 |