JPMorgan ETFs (Ireland) ICAV - Carbon Transition Global Equity UCITS ETF - JPCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	46.47	46.53	46.53	46.53	46.47	200
September 02, 2025	46.71	46.14	46.14	46.71	46.09	15,990
September 01, 2025	46.76	46.76	46.76	46.76	46.76	0
August 29, 2025	46.71	46.7	46.7	46.71	46.7	58,791
August 28, 2025	46.83	46.83	46.83	46.83	46.83	117,582
August 27, 2025	46.8	46.8	46.8	46.8	46.8	0
August 26, 2025	46.43	46.5	46.5	46.57	46.43	4,115
August 22, 2025	47	47	47	47	47	0
August 21, 2025	46.28	46.28	46.28	46.28	46.28	0
August 20, 2025	46.34	46.34	46.34	46.34	46.34	0
August 19, 2025	46.66	46.66	46.66	46.66	46.66	0
August 18, 2025	46.67	46.67	46.67	46.67	46.67	0
August 15, 2025	46.85	46.77	46.77	46.85	46.77	11,946
August 14, 2025	46.65	46.65	46.65	46.65	46.65	0
August 13, 2025	46.73	46.73	46.73	46.73	46.73	0
August 12, 2025	46.15	46.46	46.46	46.46	46.15	16,655
August 11, 2025	46.17	46.21	46.21	46.21	46.17	29,475
August 08, 2025	46.26	46.23	46.23	46.26	46.23	4,266
August 07, 2025	45.94	45.94	45.94	45.94	45.94	21,180
August 06, 2025	45.57	45.77	45.77	45.77	45.57	35,114
August 05, 2025	45.41	45.41	45.41	45.41	45.41	0
August 04, 2025	45.45	45.45	45.45	45.45	45.45	0
August 01, 2025	44.84	44.84	44.84	44.84	44.84	33,655
July 31, 2025	45.68	45.69	45.69	45.69	45.68	26,390
July 30, 2025	45.94	45.81	45.81	45.96	45.81	24,200
July 29, 2025	46.15	45.8	45.8	46.19	45.8	14,567
July 28, 2025	46.06	46.06	46.06	46.06	46.06	0
July 25, 2025	45.99	46.11	46.11	46.11	45.99	9,686
July 24, 2025	46.13	46.06	46.06	46.13	46.06	24,090
July 23, 2025	45.92	45.85	45.85	45.92	45.85	10,791
July 22, 2025	45.57	45.57	45.57	45.57	45.57	0
July 21, 2025	45.81	45.81	45.81	45.81	45.81	0
July 18, 2025	45.64	45.6	45.6	45.65	45.6	6,284
July 17, 2025	45.47	45.47	45.47	45.47	45.47	0
July 16, 2025	45.19	45.19	45.19	45.19	45.19	0
July 15, 2025	45.49	45.29	45.29	45.49	45.28	1,060
July 14, 2025	45.08	45.36	45.36	45.36	45.08	165
July 11, 2025	45.25	45.26	45.26	45.26	45.25	2,521
July 10, 2025	45.47	45.47	45.47	45.47	45.47	0
July 09, 2025	45.44	45.28	45.28	45.48	45.28	4,530
July 08, 2025	45.18	45.11	45.11	45.18	45.11	208
July 07, 2025	45.24	45.27	45.27	45.27	45.24	14,595
July 04, 2025	45.3	45.3	45.3	45.3	45.3	0
July 03, 2025	45.51	45.51	45.51	45.51	45.51	0
July 02, 2025	45.09	45.08	45.08	45.09	45.08	4,118
July 01, 2025	45.04	45.04	45.04	45.04	45.04	0
June 30, 2025	45.01	44.98	44.98	45.01	44.98	13,958
June 27, 2025	45.02	45.02	45.02	45.02	45.02	0
June 26, 2025	44.5	44.64	44.64	44.64	44.5	633
June 25, 2025	44.37	44.33	44.33	44.37	44.33	30,556
June 24, 2025	44.29	44.41	44.41	44.41	44.19	61,880
June 23, 2025	43.64	43.64	43.64	43.64	43.64	0
June 20, 2025	43.61	43.54	43.54	43.61	43.54	1,150
June 19, 2025	43.33	43.33	43.33	43.33	43.33	0
June 18, 2025	43.74	43.82	43.82	43.82	43.74	224,316
June 17, 2025	43.94	43.92	43.92	43.94	43.92	66,948
June 16, 2025	43.93	44.27	44.27	44.38	43.93	30,272
June 13, 2025	43.83	43.99	43.99	43.99	43.83	4
June 12, 2025	44.27	44.27	44.27	44.27	44.27	0
June 11, 2025	44.41	44.41	44.41	44.41	44.41	0

JPMorgan ETFs (Ireland) ICAV - Carbon Transition Global Equity UCITS ETF (JPCT.L) LSE