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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.08	49.78	49.78	50.08	49.63	764
February 19, 2026	49.88	49.59	49.59	49.89	49.59	295
February 18, 2026	49.68	49.85	49.85	49.85	49.68	426
February 17, 2026	49.82	49.69	49.69	49.82	49.4	945
February 16, 2026	50	49.8	49.8	50	49.7	1,032
February 13, 2026	49.35	49.85	49.85	49.85	49.28	3,174
February 12, 2026	49.99	49.64	49.64	50.07	49.64	109
February 11, 2026	49.77	49.85	49.85	49.85	49.61	3,109
February 10, 2026	49.62	49.52	49.52	49.62	49.13	3,458
February 09, 2026	49.09	49.24	49.24	49.37	49.01	3,979
February 06, 2026	48.45	48.93	48.93	48.93	48.36	893
February 05, 2026	48.49	48.22	48.22	48.51	48.22	1,348
February 04, 2026	48.35	48.48	48.48	48.64	48.29	1,850
February 03, 2026	48.5	48.36	48.36	48.5	48	2,088
February 02, 2026	47.35	47.97	47.97	47.97	47.35	1,177
January 30, 2026	47.79	47.65	47.65	48.03	47.6	4,650
January 29, 2026	48.18	47.9	47.9	48.25	47.9	16,015
January 28, 2026	48.03	48.02	48.02	48.12	48	574
January 27, 2026	47.98	48.03	48.03	48.03	47.85	879
January 26, 2026	47.45	47.84	47.84	47.96	47.45	1,812
January 23, 2026	47.43	47.38	47.38	47.53	47.36	3,132
January 22, 2026	47.53	47.49	47.49	47.65	47.45	1,111
January 21, 2026	47.09	47.18	47.18	47.3	47.09	791
January 20, 2026	47.28	47.13	47.13	47.28	46.99	1,019
January 19, 2026	47.31	47.22	47.22	47.32	47.22	850
January 16, 2026	47.47	47.16	47.16	47.5	47.16	1,835
January 15, 2026	47.29	47.4	47.4	47.4	47.26	669
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

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