JPMorgan Betabuilders Us Small Cap Equity UCITS ETF (LON:BBCS)
London · Delayed Price · Currency is GBP · Price in GBX 3,050.50
+13.50 (0.44%)
At close: Sep 23, 2026
LON:BBCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,063.50 | 3,044.50 | 3,041.00 | 3,050.50 | 3,050.50 | 0.44% | 1,017 |
| Sep 22, 2026 | 3,034.50 | 3,049.50 | 3,019.50 | 3,037.00 | 3,037.00 | 0.17% | 1,255 |
| Sep 21, 2026 | 3,020.71 | 3,033.00 | 3,025.50 | 3,031.75 | 3,031.75 | 0.87% | 1,376 |
| Sep 18, 2026 | 3,038.00 | 3,041.50 | 3,010.00 | 3,005.50 | 3,005.50 | -1.18% | 2,084 |
| Sep 17, 2026 | 3,045.00 | 3,047.50 | 3,017.00 | 3,041.50 | 3,041.50 | 0.78% | 503 |
| Sep 16, 2026 | 2,993.00 | 3,020.50 | 2,993.00 | 3,018.00 | 3,018.00 | 0.76% | 1,030 |
| Sep 15, 2026 | 3,031.50 | 3,031.50 | 2,992.00 | 2,995.25 | 2,995.25 | -0.54% | 1,357 |
| Sep 14, 2026 | 3,023.00 | 3,023.00 | 3,012.50 | 3,011.50 | 3,011.50 | -0.35% | 1,576 |
| Sep 11, 2026 | 3,018.00 | 3,031.00 | 3,002.00 | 3,022.00 | 3,022.00 | 0.49% | 2,171 |
| Sep 10, 2026 | 3,015.00 | 3,045.50 | 3,009.19 | 3,007.25 | 3,007.25 | -0.66% | 1,669 |
| Sep 9, 2026 | 3,039.00 | 3,049.50 | 3,049.50 | 3,027.25 | 3,027.25 | -1.42% | 2,333 |
| Sep 8, 2026 | 3,073.50 | 3,086.00 | 3,073.50 | 3,071.00 | 3,071.00 | -0.04% | 715 |
| Sep 7, 2026 | 3,101.00 | 3,101.00 | 3,066.50 | 3,072.25 | 3,072.25 | -0.35% | 986 |
| Sep 4, 2026 | 3,089.00 | 3,098.00 | 3,075.34 | 3,083.00 | 3,083.00 | 0.19% | 5,464 |
| Sep 3, 2026 | 3,066.00 | 3,102.50 | 3,055.50 | 3,077.00 | 3,077.00 | 0.56% | 829 |
| Sep 2, 2026 | 3,064.50 | 3,069.48 | 3,033.75 | 3,059.75 | 3,059.75 | 0.37% | 593 |
| Sep 1, 2026 | 3,078.00 | 3,080.50 | 3,044.00 | 3,048.50 | 3,048.50 | -1.67% | 565 |
| Aug 28, 2026 | 3,118.50 | 3,133.00 | 3,097.00 | 3,100.25 | 3,100.25 | -0.33% | 1,113 |
| Aug 27, 2026 | 3,125.50 | 3,131.50 | 3,101.50 | 3,110.50 | 3,110.50 | 0.29% | 6,629 |
| Aug 26, 2026 | 3,106.50 | 3,073.50 | 3,073.50 | 3,101.50 | 3,101.50 | 0.41% | 1,351 |
| Aug 25, 2026 | 3,102.00 | 3,106.56 | 3,086.50 | 3,088.75 | 3,088.75 | 0.16% | 2,816 |
| Aug 24, 2026 | 3,084.50 | 3,110.50 | 3,084.50 | 3,083.75 | 3,083.75 | -0.56% | 2,253 |
| Aug 21, 2026 | 3,104.00 | 3,104.00 | 3,096.00 | 3,101.00 | 3,101.00 | 0.15% | 852 |
| Aug 20, 2026 | 3,130.00 | 3,117.50 | 3,117.50 | 3,096.25 | 3,096.25 | -1.21% | 958 |
| Aug 19, 2026 | 3,131.50 | 3,141.00 | 3,110.00 | 3,134.25 | 3,134.25 | 0.21% | 1,589 |
| Aug 18, 2026 | 3,175.50 | 3,175.50 | 3,160.50 | 3,127.75 | 3,127.75 | -0.81% | 266 |
| Aug 17, 2026 | 3,173.00 | 3,173.50 | 3,154.00 | 3,153.25 | 3,153.25 | -0.20% | 1,513 |
| Aug 14, 2026 | 3,186.00 | 3,178.50 | 3,160.50 | 3,159.50 | 3,159.50 | 0.10% | 575 |
| Aug 13, 2026 | 3,183.00 | 3,183.00 | 3,156.50 | 3,156.50 | 3,156.50 | 0.29% | 1,497 |
| Aug 12, 2026 | 3,161.50 | 3,161.50 | 3,161.50 | 3,147.50 | 3,147.50 | 0.13% | 565 |
| Aug 11, 2026 | 3,153.50 | 3,159.00 | 3,118.00 | 3,143.50 | 3,143.50 | 0.34% | 1,379 |
| Aug 10, 2026 | 3,137.50 | 3,162.50 | 3,133.00 | 3,133.00 | 3,133.00 | -0.36% | 2,117 |
| Aug 7, 2026 | 3,128.00 | 3,148.82 | 3,120.70 | 3,144.25 | 3,144.25 | 0.27% | 1,283 |
| Aug 6, 2026 | 3,142.50 | 3,151.00 | 3,128.60 | 3,135.75 | 3,135.75 | - | 4,630 |
| Aug 5, 2026 | 3,150.00 | 3,175.50 | 3,133.85 | 3,135.75 | 3,135.75 | 0.17% | 3,411 |
| Aug 4, 2026 | 3,084.50 | 3,121.50 | 3,084.50 | 3,130.50 | 3,130.50 | 1.48% | 339 |
| Aug 3, 2026 | 3,059.00 | 3,085.00 | 3,051.50 | 3,084.75 | 3,084.75 | 1.87% | 937 |
| Jul 31, 2026 | 3,086.00 | 3,042.50 | 3,040.00 | 3,028.25 | 3,028.25 | 0.09% | 1,085 |
| Jul 30, 2026 | 3,053.50 | 3,071.50 | 3,041.18 | 3,025.50 | 3,025.50 | -1.75% | 1,580 |
| Jul 29, 2026 | 3,076.00 | 3,134.50 | 3,076.00 | 3,079.50 | 3,079.50 | -0.87% | 689 |
| Jul 28, 2026 | 3,105.00 | 3,123.00 | 3,084.50 | 3,106.50 | 3,106.50 | 0.62% | 783 |
| Jul 27, 2026 | 3,117.00 | 3,121.00 | 3,094.53 | 3,087.25 | 3,087.25 | -0.18% | 152 |
| Jul 24, 2026 | 3,092.00 | 3,091.50 | 3,078.00 | 3,092.75 | 3,092.75 | 0.98% | 564 |
| Jul 23, 2026 | 3,094.50 | 3,094.50 | 3,057.50 | 3,062.75 | 3,062.75 | -0.83% | 14,717 |
| Jul 22, 2026 | 3,073.50 | 3,094.00 | 3,068.50 | 3,088.50 | 3,088.50 | 0.21% | 3,193 |
| Jul 21, 2026 | 3,079.50 | 3,079.56 | 3,053.18 | 3,082.00 | 3,082.00 | 0.52% | 1,103 |
| Jul 20, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,066.00 | 3,066.00 | 0.25% | 778 |
| Jul 17, 2026 | 3,089.00 | 3,089.00 | 3,032.50 | 3,058.50 | 3,058.50 | -0.78% | 1,040 |
| Jul 16, 2026 | 3,085.00 | 3,085.50 | 3,000.55 | 3,082.50 | 3,082.50 | 0.42% | 6,503 |
| Jul 15, 2026 | 3,086.00 | 3,099.50 | 3,072.50 | 3,069.75 | 3,069.75 | -0.37% | 2,455 |