JPM Global Equity Multi-Factor UCITS ETF - JPGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.97	47.17	47.17	47.17	46.95	568
January 13, 2026	46.85	46.91	46.91	47.01	46.85	2,242
January 12, 2026	47.03	46.96	46.96	47.03	46.89	614
January 09, 2026	46.75	46.84	46.84	46.92	46.69	1,893
January 08, 2026	46.35	46.75	46.75	46.75	46.34	699
January 07, 2026	46.74	46.52	46.52	46.76	46.52	1,283
January 06, 2026	46.6	46.58	46.58	46.62	46.34	1,825
January 05, 2026	46.51	46.28	46.28	46.51	46.09	3,058
January 02, 2026	46.12	46.1	46.1	46.12	45.92	899
December 31, 2025	46.15	46.15	46.15	46.15	46.09	3,158
December 30, 2025	46.23	46.22	46.22	46.27	46.14	3,593
December 29, 2025	46.29	46.05	46.05	46.29	46.05	1,305
December 24, 2025	46.05	46.1	46.1	46.1	46.05	52
December 23, 2025	46.13	46.09	46.09	46.17	45.96	822
December 22, 2025	46.07	45.96	45.96	46.07	45.77	7,126
December 19, 2025	45.64	45.81	45.81	45.86	45.58	2,388
December 18, 2025	45.58	45.87	45.87	45.87	45.56	1,435
December 17, 2025	45.56	45.59	45.59	45.67	45.55	3,233
December 16, 2025	45.85	45.71	45.71	45.93	45.71	1,015
December 15, 2025	45.85	45.91	45.91	46.05	45.85	676
December 12, 2025	46.05	45.72	45.72	46.06	45.72	345
December 11, 2025	45.64	45.98	45.98	45.98	45.51	7,233
December 10, 2025	45.24	45.41	45.41	45.41	45.15	677
December 09, 2025	45.45	45.34	45.34	45.45	45.22	154
December 08, 2025	45.59	45.38	45.38	45.6	45.36	671
December 05, 2025	45.49	45.6	45.6	45.62	45.46	2,908
December 04, 2025	45.6	45.64	45.64	45.64	45.49	116
December 03, 2025	45.47	45.53	45.53	45.53	45.28	3,548
December 02, 2025	45.4	45.22	45.22	45.44	45.22	579
December 01, 2025	45.55	45.6	45.6	45.65	45.49	1,585
November 28, 2025	45.56	45.67	45.67	45.67	45.46	1,328
November 27, 2025	45.55	45.49	45.49	45.64	45.48	749
November 26, 2025	45.23	45.5	45.5	45.5	45.23	143
November 25, 2025	44.79	45.07	45.07	45.07	44.79	30
November 24, 2025	44.95	44.73	44.73	44.96	44.41	3,666
November 21, 2025	44.14	44.33	44.33	44.33	44.01	155
November 20, 2025	44.45	44.43	44.43	44.67	44.43	308
November 19, 2025	44.38	44.1	44.1	44.57	44.1	453
November 18, 2025	44.54	44.37	44.37	44.54	44.14	94
November 17, 2025	44.71	44.95	44.95	45.29	44.71	534
November 14, 2025	45	45	45	45.02	44.9	436
November 13, 2025	45.41	45.28	45.28	45.48	45.28	377
November 12, 2025	45.26	45.29	45.29	45.29	45.19	641
November 11, 2025	44.86	44.97	44.97	45.12	44.86	1,359
November 10, 2025	44.67	44.63	44.63	44.81	44.6	1,132
November 07, 2025	44.07	44.27	44.27	44.37	44.07	775
November 06, 2025	44.43	44.36	44.36	44.43	44.33	389
November 05, 2025	44.19	44.25	44.25	44.31	44.02	2,221
November 04, 2025	44.34	44.21	44.21	44.35	43.85	275
November 03, 2025	44.6	44.29	44.29	44.6	44	1,268
October 31, 2025	44.53	44.24	44.24	44.53	44.24	2,270
October 30, 2025	44.73	44.64	44.64	44.73	44.35	3,960
October 29, 2025	44.92	44.85	44.85	44.93	44.74	385
October 28, 2025	45.16	44.96	44.96	45.16	44.86	2,812
October 27, 2025	45.24	45.1	45.1	45.24	44.97	806
October 24, 2025	44.88	45.05	45.05	45.05	44.88	634
October 23, 2025	44.85	44.83	44.83	44.85	44.83	2,421
October 22, 2025	44.9	44.85	44.85	44.9	44.69	88
October 21, 2025	44.85	44.84	44.84	44.85	44.62	1,506
October 20, 2025	44.54	44.75	44.75	44.75	44.54	159

JPM Global Equity Multi-Factor UCITS ETF (JPGL.L) LSE