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
February 20, 2026	50.19	50.27	50.27	50.27	50	48,814
February 19, 2026	50.17	49.92	49.92	50.17	49.69	64,710
February 18, 2026	50.3	50.3	50.3	50.3	50.3	0
February 17, 2026	49.61	49.84	49.84	49.84	49.54	1,100
February 16, 2026	49.96	49.7	49.7	49.96	49.7	442
February 13, 2026	49.93	49.93	49.93	49.93	49.93	0
February 12, 2026	49.97	49.97	49.97	49.97	49.97	0
February 11, 2026	50.58	50.58	50.58	50.58	50.58	0
February 10, 2026	50.43	50.7	50.7	50.7	50.43	24,256
February 09, 2026	50.55	50.55	50.55	50.55	50.55	0
February 06, 2026	49.91	49.91	49.91	49.91	49.91	0
February 05, 2026	49.42	49.42	49.42	49.42	49.42	337
February 04, 2026	50.09	50.09	50.09	50.09	50.09	0
February 03, 2026	50.7	50.31	50.31	50.7	50.24	2,779
February 02, 2026	50.39	50.62	50.62	50.62	50.39	381
January 30, 2026	50.35	50.48	50.48	50.48	50.35	810
January 29, 2026	50.35	50.35	50.35	50.35	50.35	0
January 28, 2026	50.81	50.81	50.81	50.81	50.81	0
January 27, 2026	50.84	51	51	51	50.84	35
January 26, 2026	50.66	50.66	50.66	50.66	50.66	0
January 23, 2026	50.34	50.34	50.34	50.34	50.34	0
January 22, 2026	50.17	50.17	50.17	50.17	50.17	2,479
January 21, 2026	49.62	49.83	49.83	49.83	49.62	1,157
January 20, 2026	49.72	49.86	49.86	49.97	49.72	435
January 19, 2026	49.9	49.9	49.9	49.9	49.9	68,568
January 16, 2026	50.59	50.53	50.53	50.59	50.53	2,369
January 15, 2026	50.67	50.68	50.68	50.68	50.67	62
January 14, 2026	50.26	50.28	50.28	50.28	50.26	5,081
January 13, 2026	50.64	50.55	50.55	50.64	50.55	816
January 12, 2026	50.7	50.7	50.7	50.7	50.7	0
January 09, 2026	50.67	50.62	50.62	50.69	50.62	150
January 08, 2026	50.27	50.27	50.27	50.27	50.27	0
January 07, 2026	50.39	50.48	50.48	50.48	50.39	1,792
January 06, 2026	50.18	50.29	50.29	50.29	50.18	32,800
January 05, 2026	50.34	50.34	50.34	50.34	50.34	22,940
January 02, 2026	49.57	49.64	49.64	49.64	49.57	1,380
December 31, 2025	49.87	49.87	49.87	49.87	49.87	0
December 30, 2025	50.1	50.1	50.1	50.1	50.1	0
December 29, 2025	50.1	50.01	50.01	50.1	50.01	59,028
December 24, 2025	50.11	50.11	50.11	50.11	50.11	0
December 23, 2025	49.91	50.06	50.06	50.06	49.91	43,556
December 22, 2025	49.82	49.82	49.82	49.82	49.82	0
December 19, 2025	49.58	49.58	49.58	49.58	49.58	0
December 18, 2025	49.45	49.44	49.44	49.45	49.44	135,375
December 17, 2025	49.05	49.03	49.03	49.05	48.96	43,038
December 16, 2025	49.27	49.22	49.22	49.31	49.22	122,949
December 15, 2025	49.6	49.6	49.6	49.6	49.6	0
December 12, 2025	49.35	49.35	49.35	49.35	49.35	0
December 11, 2025	49.37	49.63	49.63	49.67	49.37	2,873
December 10, 2025	49.26	49.43	49.43	49.43	49.26	642
December 09, 2025	49.39	49.43	49.43	49.43	49.39	647
December 08, 2025	49.41	49.41	49.41	49.41	49.41	0
December 05, 2025	49.6	49.6	49.6	49.6	49.6	0
December 04, 2025	49.56	49.58	49.58	49.58	49.56	29,411
December 03, 2025	49.42	49.42	49.42	49.42	49.42	50,000
December 02, 2025	49.12	49.06	49.06	49.12	49.06	6,472
December 01, 2025	49.05	49.14	49.14	49.14	49.05	4,032
November 28, 2025	49.2	49.2	49.2	49.2	49.2	0
November 27, 2025	49.08	49.08	49.08	49.08	49.08	154,147
November 26, 2025	48.13	49.06	49.06	49.06	48.13	158,147

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