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
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
October 17, 2025	47.55	47.58	47.58	47.62	47.55	4,356
October 16, 2025	48.02	48.02	48.02	48.02	48.02	40
October 15, 2025	48.1	48.12	48.12	48.12	48.1	6,636
October 14, 2025	47.25	47.51	47.51	47.51	47.25	102
October 13, 2025	47.56	47.66	47.66	47.66	47.56	1,030
October 10, 2025	47.59	47.59	47.59	47.59	47.59	0
October 09, 2025	48.52	48.22	48.22	48.52	48.22	3,466
October 08, 2025	48.49	48.49	48.49	48.49	48.49	0
October 07, 2025	48.43	48.4	48.4	48.43	48.4	68
October 06, 2025	48.2	48.57	48.57	48.57	48.2	30
October 03, 2025	48.53	48.53	48.53	48.53	48.53	200
October 02, 2025	48.29	48.2	48.2	48.29	48.2	9,648
October 01, 2025	48.13	48.09	48.09	48.13	48.03	1,686
September 30, 2025	47.84	47.8	47.8	47.92	47.8	742
September 29, 2025	47.97	47.93	47.93	47.98	47.93	55,338
September 26, 2025	47.46	47.68	47.68	47.68	47.46	63,049
September 25, 2025	47.46	47.46	47.46	47.46	47.46	561
September 24, 2025	47.86	47.86	47.86	47.86	47.86	58,000
September 23, 2025	48.25	48.23	48.23	48.33	48.17	59,743
September 22, 2025	48.08	48.08	48.08	48.08	48.08	0
September 19, 2025	47.93	47.89	47.89	47.93	47.89	1,034
September 18, 2025	47.83	48.01	48.01	48.13	47.83	200
September 17, 2025	47.71	47.71	47.71	47.71	47.71	0
September 16, 2025	47.93	47.72	47.72	47.94	47.72	74
September 15, 2025	47.78	47.78	47.78	47.78	47.78	0
September 12, 2025	47.43	47.51	47.51	47.53	47.43	395

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