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
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
November 25, 2025	48.13	48.37	48.37	48.37	48.13	4,772
November 24, 2025	48.13	48.13	48.13	48.13	48.13	0
November 21, 2025	46.91	47.27	47.27	47.27	46.91	2,750
November 20, 2025	48.28	47.99	47.99	48.28	47.99	2,100
November 19, 2025	47.62	47.55	47.55	47.86	47.55	15,727
November 18, 2025	47.54	47.54	47.54	47.54	47.54	0
November 17, 2025	48.35	48.26	48.26	48.35	48.14	2,360
November 14, 2025	48.51	48.61	48.61	48.61	48.51	45,481
November 13, 2025	48.77	48.77	48.77	48.77	48.77	12,980
November 12, 2025	49.28	49.22	49.22	49.28	49.22	154
November 11, 2025	48.92	49	49	49	48.92	394
November 10, 2025	48.68	48.62	48.62	48.83	48.62	13,944
November 07, 2025	47	47.72	47.72	47.72	47	1,029
November 06, 2025	48.72	48.26	48.26	48.76	48.26	886
November 05, 2025	48.67	48.67	48.67	48.67	48.67	0
November 04, 2025	48.62	48.73	48.73	48.73	48.59	406
November 03, 2025	49.17	49.01	49.01	49.17	48.93	383
October 31, 2025	48.97	48.97	48.97	48.97	48.97	0
October 30, 2025	49.15	49.19	49.19	49.19	49.15	13,044
October 29, 2025	49.35	49.35	49.35	49.35	49.35	0
October 28, 2025	49.2	49.25	49.25	49.25	49.2	311
October 27, 2025	49.13	49.13	49.13	49.13	49.13	0
October 24, 2025	48.72	48.72	48.72	48.72	48.72	0
October 23, 2025	48.15	48.28	48.28	48.28	48.15	1,200
October 22, 2025	48.19	48.19	48.19	48.19	48.19	0
October 21, 2025	48.32	48.42	48.42	48.42	48.32	1,351
October 20, 2025	47.97	48.54	48.54	48.54	47.97	1,241

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