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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	44.18	44.28	44.28	44.4	44.04	261
October 16, 2025	44.53	44.56	44.56	44.68	44.51	130
October 15, 2025	44.85	44.6	44.6	44.85	44.55	349
October 14, 2025	44.11	44.16	44.16	44.16	43.51	4,878
October 13, 2025	44.25	44.21	44.21	44.25	43.98	13,403
October 10, 2025	44.41	44.18	44.18	44.43	44.18	2,791
October 09, 2025	44.35	44.56	44.56	44.78	44.35	569
October 08, 2025	44.78	44.71	44.71	44.96	44.58	1,479
October 07, 2025	45.01	44.78	44.78	45.01	44.78	611
October 06, 2025	45.13	44.92	44.92	45.13	44.89	1,436
October 03, 2025	44.79	45.07	45.07	45.07	44.74	648
October 02, 2025	44.76	44.47	44.47	44.79	44.47	45
October 01, 2025	44.77	44.65	44.65	44.77	44.46	309
September 30, 2025	44.77	44.31	44.31	44.77	44.31	238
September 29, 2025	44.54	44.36	44.36	44.61	44.36	1,359
September 26, 2025	44.1	44.42	44.42	44.42	44.02	168
September 25, 2025	44.29	44.03	44.03	44.3	44.03	263
September 24, 2025	44.76	44.42	44.42	44.77	44.17	160
September 23, 2025	44.31	44.58	44.58	44.67	44.31	3,576
September 22, 2025	44.61	44.29	44.29	44.61	44.25	2,127
September 19, 2025	44.31	44.35	44.35	44.41	44.31	1,645
September 18, 2025	44.47	44.4	44.4	44.63	44.35	158
September 17, 2025	44.36	44.49	44.49	44.54	44.36	896
September 16, 2025	44.78	44.26	44.26	44.78	44.26	2,655
September 15, 2025	44.57	44.46	44.46	44.61	44.46	482
September 12, 2025	44.96	44.5	44.5	44.96	44.5	284
September 11, 2025	44.58	44.67	44.67	44.67	44.3	15
September 10, 2025	44.28	44.19	44.19	44.41	44.19	1,541
September 09, 2025	44.58	44.12	44.12	44.58	44.12	595
September 08, 2025	44.28	44.23	44.23	44.37	44.14	751
September 05, 2025	44.21	44.25	44.25	44.25	44.1	643
September 04, 2025	44.01	44.01	44.01	44.01	43.83	1,033
September 03, 2025	43.69	43.72	43.72	43.82	43.62	662
September 02, 2025	44.39	43.72	43.72	44.39	43.68	879
September 01, 2025	44.44	44.14	44.14	44.44	44.11	3,260
August 29, 2025	44.01	43.99	43.99	44.01	43.92	23,085
August 28, 2025	44.46	43.95	43.95	44.46	43.95	1,290
August 27, 2025	44.01	43.95	43.95	44.01	43.86	1,933
August 26, 2025	43.88	43.87	43.87	43.92	43.79	1,047
August 22, 2025	43.75	44.42	44.42	44.43	43.75	324
August 21, 2025	43.9	43.82	43.82	43.9	43.72	79
August 20, 2025	43.78	43.9	43.9	43.99	43.78	756
August 19, 2025	43.57	43.86	43.86	43.86	43.57	58
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

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