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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.66	43.54	43.54	43.88	43.52	405
August 15, 2025	43.75	43.58	43.58	43.77	43.58	276
August 14, 2025	43.41	43.52	43.52	43.99	43.41	26
August 13, 2025	43.17	43.63	43.63	43.68	43.17	2,201
August 12, 2025	43.37	43.25	43.25	43.37	43.04	220
August 11, 2025	42.93	42.98	42.98	43.24	42.93	434
August 08, 2025	43.09	43.13	43.13	43.2	43.09	526
August 07, 2025	43.1	42.83	42.83	43.13	42.83	1,245
August 06, 2025	43.29	42.95	42.95	43.29	42.86	1,370
August 05, 2025	43.21	42.85	42.85	43.21	42.79	312
August 04, 2025	42.76	42.84	42.84	42.84	42.42	331
August 01, 2025	42.42	42.24	42.24	42.53	42.17	12,543
July 31, 2025	42.77	42.7	42.7	42.81	42.68	651
July 30, 2025	43.02	43.08	43.08	43.23	42.91	5,436
July 29, 2025	43.34	43.11	43.11	43.34	42.75	618
July 28, 2025	43.63	43.16	43.16	43.63	43.15	217
July 25, 2025	43.49	43.27	43.27	43.49	43.26	150
July 24, 2025	43.85	43.52	43.52	43.85	43.49	132
July 23, 2025	43.33	43.4	43.4	43.43	43.33	3,463
July 22, 2025	42.96	43.03	43.03	43.03	42.74	224
July 21, 2025	43	42.9	42.9	43	42.8	76
July 18, 2025	42.49	42.7	42.7	43.07	42.49	569
July 17, 2025	42.57	42.54	42.54	42.63	42.36	321
July 16, 2025	42.57	42.33	42.33	42.57	42.32	370
July 15, 2025	43.2	42.53	42.53	43.2	42.53	705
July 14, 2025	42.57	42.85	42.85	42.9	42.32	480
July 11, 2025	43.23	42.77	42.77	43.23	42.77	11,462
July 10, 2025	42.91	43.09	43.09	43.09	42.85	2,455
July 09, 2025	42.81	42.79	42.79	42.91	42.79	665
July 08, 2025	43.15	42.75	42.75	43.15	42.72	411
July 07, 2025	42.67	42.88	42.88	43.01	42.67	1,081
July 04, 2025	43	42.93	42.93	43.01	42.9	532
July 03, 2025	43.1	43.12	43.12	43.12	43	2,136
July 02, 2025	43.19	42.87	42.87	43.39	42.85	202
July 01, 2025	42.99	42.96	42.96	42.99	42.68	1,167
June 30, 2025	42.26	42.56	42.56	42.61	42.26	1,222
June 27, 2025	42.47	42.54	42.54	42.54	42.4	12
June 26, 2025	42.36	42.26	42.26	42.36	42.12	225
June 25, 2025	42.31	41.96	41.96	42.33	41.96	41
June 24, 2025	42.11	42.26	42.26	42.36	42.11	1,568
June 23, 2025	41.9	41.88	41.88	41.9	41.63	1,084
June 20, 2025	41.92	41.87	41.87	41.92	41.87	23
June 19, 2025	41.85	41.54	41.54	41.85	41.54	2
June 18, 2025	41.9	41.96	41.96	42.01	41.9	205
June 17, 2025	42.07	42.09	42.09	42.31	42.01	422
June 16, 2025	42.23	42.26	42.26	42.41	42.22	372
June 13, 2025	41.95	42.22	42.22	42.22	41.94	413
June 12, 2025	42.3	42.19	42.19	42.3	41.81	1,131
June 11, 2025	42.25	42.16	42.16	42.25	42.01	1,167
June 10, 2025	42	42.03	42.03	42.21	41.91	2,408
June 09, 2025	42.3	41.9	41.9	42.3	41.87	582
June 06, 2025	41.94	41.9	41.9	42	41.82	616
June 05, 2025	41.85	41.76	41.76	42.01	41.76	3,575
June 04, 2025	41.9	41.9	41.9	41.92	41.9	256
June 03, 2025	41.46	41.72	41.72	41.72	41.46	88
June 02, 2025	41.52	41.59	41.59	41.69	41.4	1,106
May 30, 2025	41.81	41.56	41.56	41.81	41.54	418
May 29, 2025	41.71	41.49	41.49	41.81	41.42	2,743
May 28, 2025	41.87	41.5	41.5	41.93	41.5	2,101
May 27, 2025	41.53	41.68	41.68	41.8	41.51	467

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