JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JRDE.L) LSE

4,331.75

+28.5(+0.66%)

Updated at February 20 09:17AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,331	4,331.75	4,331.75	4,331.75	4,331	6
February 19, 2026	4,307.5	4,308.5	4,308.5	4,308.5	4,295.1	176
February 18, 2026	4,319.44	4,316.25	4,316.25	4,319.44	4,316.25	6
February 17, 2026	4,260.56	4,283	4,283	4,283	4,260.56	2
February 16, 2026	4,240.94	4,235.25	4,235.25	4,240.94	4,231	3
February 13, 2026	4,234.5	4,233.5	4,233.5	4,236.5	4,221.06	11,317
February 12, 2026	4,293	4,234	4,234	4,293	4,234	60
February 11, 2026	4,250.39	4,250	4,250	4,250.39	4,250	5
February 10, 2026	4,254.44	4,244.5	4,244.5	4,255.94	4,244.5	81
February 09, 2026	4,227.5	4,239.5	4,239.5	4,239.5	4,227.5	6
February 06, 2026	4,207.5	4,204.75	4,204.75	4,207.5	4,204.75	118
February 05, 2026	4,172	4,175.75	4,175.75	4,175.75	4,161.1	76
February 04, 2026	4,188.25	4,188.25	4,188.25	4,188.25	4,188.25	0
February 03, 2026	4,171.5	4,170.25	4,170.25	4,171.5	4,170.25	3
February 02, 2026	4,189.44	4,183.5	4,183.5	4,189.44	4,183.5	2
January 30, 2026	4,146.06	4,137.5	4,137.5	4,146.06	4,137.5	10
January 29, 2026	4,114	4,114	4,114	4,114	4,114	0
January 28, 2026	4,126.45	4,113.75	4,113.75	4,126.45	4,113.75	4
January 27, 2026	4,148.56	4,161.75	4,161.75	4,161.75	4,148.56	6
January 26, 2026	4,128.1	4,125.25	4,125.25	4,135.92	4,125.25	153
January 23, 2026	4,109.44	4,104.5	4,104.5	4,109.44	4,104.5	2
January 22, 2026	4,138.43	4,137	4,137	4,143	4,137	24
January 21, 2026	4,095	4,095	4,095	4,095	4,095	0
January 20, 2026	4,078.55	4,097.25	4,097.25	4,097.25	4,078.55	26
January 19, 2026	4,099	4,099	4,099	4,099	4,099	0
January 16, 2026	4,150	4,150	4,150	4,150	4,150	686
January 15, 2026	4,154.56	4,155.5	4,155.5	4,155.94	4,154.56	16
January 14, 2026	4,140.5	4,136.4	4,136.4	4,140.5	4,136.4	969
January 13, 2026	4,123	4,124.25	4,124.25	4,124.25	4,123	1
January 12, 2026	4,127.46	4,126.75	4,126.75	4,127.46	4,126.75	4
January 09, 2026	4,117.06	4,125.5	4,125.5	4,128	4,117.06	151
January 08, 2026	4,089.06	4,088	4,088	4,089.06	4,088	2
January 07, 2026	4,095.94	4,100.25	4,100.25	4,100.25	4,095.94	2
January 06, 2026	4,100.09	4,104.75	4,104.75	4,104.75	4,100.09	4
January 05, 2026	4,082	4,082	4,082	4,082	4,082	0
January 02, 2026	4,060.91	4,058.5	4,058.5	4,060.91	4,058.5	2
December 31, 2025	4,041.41	4,040	4,040	4,041.41	4,040	2
December 30, 2025	4,054.44	4,057.75	4,057.75	4,057.75	4,054.44	4
December 29, 2025	4,030.5	4,027	4,027	4,032.94	4,026	12,001
December 24, 2025	4,022.25	4,022.25	4,022.25	4,022.25	4,022.25	0
December 23, 2025	4,028.25	4,028.25	4,028.25	4,028.25	4,028.25	0
December 22, 2025	4,010.45	4,010.45	4,010.45	4,010.45	4,010.45	6
December 19, 2025	4,028.54	4,034.25	4,034.25	4,034.25	4,028.54	2
December 18, 2025	3,990.06	4,014.75	4,014.75	4,014.75	3,990.06	8,336
December 17, 2025	4,010.45	4,010.45	4,010.45	4,010.45	4,010.45	4
December 16, 2025	3,987.54	3,985	3,985	3,987.54	3,985	2
December 15, 2025	3,999	4,011.5	4,011.5	4,011.5	3,999	3,977
December 12, 2025	3,982.75	3,982.75	3,982.75	3,982.75	3,982.75	0
December 11, 2025	3,988.5	3,988.5	3,988.5	3,988.5	3,988.5	0
December 10, 2025	3,957	3,957	3,957	3,957	3,957	0
December 09, 2025	3,954.5	3,954	3,954	3,954.5	3,954	4
December 08, 2025	3,970	3,957.75	3,957.75	3,970	3,957.75	48
December 05, 2025	3,965.5	3,965.5	3,965.5	3,965.5	3,965.5	0
December 04, 2025	3,963.97	3,965.75	3,965.75	3,965.75	3,963.97	2
December 03, 2025	3,952	3,952	3,952	3,952	3,952	0
December 02, 2025	3,973.75	3,973.75	3,973.75	3,973.75	3,973.75	0
December 01, 2025	3,970	3,970	3,970	3,970	3,970	0
November 28, 2025	3,961.94	3,957.75	3,957.75	3,961.94	3,957.75	2
November 27, 2025	3,948.44	3,943	3,943	3,948.44	3,943	90
November 26, 2025	3,937.05	3,945.75	3,945.75	3,945.75	3,937.05	6