JPMorgan ETFs (Ireland) ICAV - GBP Ultra-Short Income UCITS ETF - JGST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	101.54	101.62	101.62	101.71	101.54	3,194
December 03, 2025	101.52	101.58	101.58	101.77	101.52	13,766
December 02, 2025	101.56	101.57	101.57	101.64	101.47	1,367
December 01, 2025	101.47	101.54	101.54	101.56	101.47	3,407
November 28, 2025	101.6	101.51	101.51	101.63	101.46	9,727
November 27, 2025	101.35	101.49	101.49	101.56	101.33	9,681
November 26, 2025	101.45	101.43	101.43	101.55	101.43	13,901
November 25, 2025	101.34	101.44	101.44	101.47	101.34	25,859
November 24, 2025	101.51	101.37	101.37	101.51	101.28	5,567
November 21, 2025	101.45	101.37	101.37	101.45	101.3	7,195
November 20, 2025	101.22	101.33	101.33	101.46	101.22	23,971
November 19, 2025	101.36	101.33	101.33	101.4	101.26	6,753
November 18, 2025	101.44	101.33	101.33	101.46	101.32	3,374
November 17, 2025	101.35	101.32	101.32	101.43	101.19	14,937
November 14, 2025	101.37	101.31	101.31	101.4	101.28	5,560
November 13, 2025	101.45	101.34	101.34	101.46	101.32	2,391
November 12, 2025	101.98	101.65	101.34	101.98	101.61	15,230
November 11, 2025	101.49	101.62	101.31	101.67	101.49	4,545
November 10, 2025	101.66	101.59	101.28	101.66	101.47	5,289
November 07, 2025	101.47	101.55	101.55	101.6	101.47	9,392
November 06, 2025	101.47	101.5	101.5	101.57	101.47	3,412
November 05, 2025	101.57	101.51	101.51	101.59	101.48	24,934
November 04, 2025	101.5	101.52	101.52	101.57	101.5	2,307
November 03, 2025	101.49	101.51	101.51	101.63	101.48	22,195
October 31, 2025	101.33	101.49	101.49	101.52	101.33	3,609
October 30, 2025	101.58	101.48	101.48	101.58	101.33	8,450
October 29, 2025	101.47	101.45	101.45	101.49	101.42	8,850
October 28, 2025	101.61	101.45	101.45	101.61	101.42	5,852
October 27, 2025	101.36	101.44	101.44	101.49	101.18	3,046
October 24, 2025	101.4	101.41	101.41	101.46	101.35	5,351
October 23, 2025	101.28	101.44	101.44	101.53	101.28	16,614
October 22, 2025	101.22	101.37	101.37	101.45	101.22	4,169
October 21, 2025	101.18	101.32	101.32	101.33	101.07	13,218
October 20, 2025	101.32	101.29	101.29	101.34	101.26	9,321
October 17, 2025	101.44	101.32	101.32	101.44	101.27	24,570
October 16, 2025	101.28	101.26	101.26	101.3	101.23	6,088
October 15, 2025	101.35	101.23	101.23	101.35	101.18	9,734
October 14, 2025	101.2	101.21	101.21	101.25	101.14	7,439
October 13, 2025	101.15	101.16	101.16	101.28	101.04	8,302
October 10, 2025	101.21	101.15	101.15	101.21	101.08	9,153
October 09, 2025	101.14	101.16	101.16	101.19	100.99	9,180
October 08, 2025	101.49	101.49	101.14	101.51	101.44	8,236
October 07, 2025	101.48	101.45	101.1	101.49	101.42	1,572
October 06, 2025	101.48	101.44	101.09	101.48	101.39	2,653
October 03, 2025	101.42	101.4	101.05	101.45	101.35	3,122
October 02, 2025	101.35	101.39	101.39	101.42	101.18	1,370
October 01, 2025	101.31	101.31	101.31	101.35	101.06	7,842
September 30, 2025	101.33	101.3	101.3	101.35	101.29	7,244
September 29, 2025	101.34	101.29	101.29	101.34	101.17	1,058
September 26, 2025	101.35	101.27	101.27	101.35	101.11	10,675
September 25, 2025	101.4	101.28	101.28	101.4	101.22	11,557
September 24, 2025	101.37	101.24	101.24	101.37	101.14	1,395
September 23, 2025	101.21	101.23	101.23	101.26	101.18	5,205
September 22, 2025	101.05	101.17	101.17	101.21	101.05	1,334
September 19, 2025	101.21	101.16	101.16	101.21	101.13	2,706
September 18, 2025	101.22	101.16	101.16	101.22	101.04	5,623
September 17, 2025	101.3	101.16	101.16	101.3	101.14	1,451
September 16, 2025	101.29	101.17	101.17	101.29	101.05	8,236
September 15, 2025	101	101.13	101.13	101.24	101	2,322
September 12, 2025	101.23	101.1	101.1	101.23	101.08	11,520

JPMorgan ETFs (Ireland) ICAV - GBP Ultra-Short Income UCITS ETF (JGST.L) LSE