JPMorgan Betabuilders Us Small Cap Equity UCITS ETF (LON:BBDS)
London · Delayed Price · Currency is GBP · Price in GBX 2,914.75
+11.25 (0.39%)
Last updated: Sep 22, 2026, 1:56 PM GMT
LON:BBDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,912.24 | 2,913.35 | 2,912.24 | 2,914.75 | 2,914.75 | 0.39% | 129 |
| Sep 21, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,903.50 | 2,903.50 | 0.88% | 35 |
| Sep 18, 2026 | 2,908.00 | 2,908.00 | 2,902.50 | 2,878.25 | 2,878.25 | -1.20% | 58 |
| Sep 17, 2026 | 2,913.25 | 2,913.25 | 2,913.25 | 2,913.25 | 2,913.25 | 0.65% | - |
| Sep 16, 2026 | 2,887.75 | 2,887.75 | 2,887.75 | 2,894.50 | 2,894.50 | 0.89% | 172 |
| Sep 15, 2026 | 2,869.05 | 2,869.05 | 2,869.05 | 2,869.00 | 2,869.00 | -0.55% | 5,788 |
| Sep 14, 2026 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | -0.41% | - |
| Sep 11, 2026 | 2,893.50 | 2,893.50 | 2,893.50 | 2,896.75 | 2,896.75 | 0.50% | 776 |
| Sep 10, 2026 | 2,882.25 | 2,882.25 | 2,882.25 | 2,882.25 | 2,882.25 | -0.66% | - |
| Sep 9, 2026 | 2,901.50 | 2,901.50 | 2,901.50 | 2,901.50 | 2,901.50 | -1.40% | - |
| Sep 8, 2026 | 2,940.66 | 2,940.66 | 2,940.30 | 2,942.75 | 2,942.75 | -0.08% | 149 |
| Sep 7, 2026 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | -0.31% | - |
| Sep 4, 2026 | 2,955.00 | 2,958.00 | 2,950.23 | 2,954.25 | 2,954.25 | 0.21% | 8,210 |
| Sep 3, 2026 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 0.57% | - |
| Sep 2, 2026 | 2,931.25 | 2,931.25 | 2,931.25 | 2,931.25 | 2,931.25 | 0.37% | - |
| Sep 1, 2026 | 2,929.39 | 2,929.39 | 2,928.50 | 2,920.50 | 2,920.50 | -1.67% | 239 |
| Aug 28, 2026 | 2,985.00 | 2,985.50 | 2,985.00 | 2,970.00 | 2,970.00 | -0.39% | 221 |
| Aug 27, 2026 | 2,981.75 | 2,981.75 | 2,981.75 | 2,981.75 | 2,981.75 | 0.31% | - |
| Aug 26, 2026 | 2,972.50 | 2,972.50 | 2,972.50 | 2,972.50 | 2,972.50 | 0.43% | - |
| Aug 25, 2026 | 2,959.75 | 2,959.75 | 2,959.75 | 2,959.75 | 2,959.75 | 0.12% | - |
| Aug 24, 2026 | 2,956.25 | 2,956.25 | 2,956.25 | 2,956.25 | 2,956.25 | -0.55% | - |
| Aug 21, 2026 | 2,972.50 | 2,972.50 | 2,972.50 | 2,972.50 | 2,972.50 | 0.13% | - |
| Aug 20, 2026 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.50 | 2,968.50 | -1.17% | 1 |
| Aug 19, 2026 | 2,986.68 | 2,986.68 | 2,986.68 | 3,003.50 | 3,003.50 | 0.20% | 34 |
| Aug 18, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 2,997.50 | 2,997.50 | -0.80% | 51 |
| Aug 17, 2026 | 3,021.75 | 3,021.75 | 3,021.75 | 3,021.75 | 3,021.75 | -0.22% | - |
| Aug 14, 2026 | 3,034.89 | 3,034.89 | 3,033.76 | 3,028.50 | 3,028.50 | 0.17% | 47 |
| Aug 13, 2026 | 3,033.60 | 3,033.60 | 3,033.60 | 3,023.25 | 3,023.25 | 0.25% | 3 |
| Aug 12, 2026 | 3,017.33 | 3,017.33 | 3,017.33 | 3,015.75 | 3,015.75 | 0.07% | 5 |
| Aug 11, 2026 | 3,008.11 | 3,008.11 | 3,008.11 | 3,013.50 | 3,013.50 | 0.34% | 5 |
| Aug 10, 2026 | 3,019.08 | 3,019.08 | 3,019.08 | 3,003.25 | 3,003.25 | -0.36% | 87 |
| Aug 7, 2026 | 3,014.25 | 3,014.25 | 3,014.25 | 3,014.25 | 3,014.25 | 0.32% | - |
| Aug 6, 2026 | 3,004.50 | 3,004.50 | 3,004.50 | 3,004.50 | 3,004.50 | -0.03% | - |
| Aug 5, 2026 | 3,005.50 | 3,005.50 | 3,005.50 | 3,005.50 | 3,005.50 | 0.20% | - |
| Aug 4, 2026 | 2,999.50 | 2,999.50 | 2,999.50 | 2,999.50 | 2,999.50 | 1.47% | - |
| Aug 3, 2026 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | 1.84% | - |
| Jul 31, 2026 | 2,949.15 | 2,949.15 | 2,949.15 | 2,902.50 | 2,902.50 | 0.07% | 67 |
| Jul 30, 2026 | 2,900.50 | 2,900.50 | 2,900.50 | 2,900.50 | 2,900.50 | -1.56% | - |
| Jul 29, 2026 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | -1.02% | - |
| Jul 28, 2026 | 2,978.11 | 2,978.11 | 2,978.11 | 2,977.00 | 2,977.00 | 0.63% | 67 |
| Jul 27, 2026 | 2,982.01 | 2,982.01 | 2,980.85 | 2,958.25 | 2,958.25 | -0.14% | 170 |
| Jul 24, 2026 | 2,955.01 | 2,955.01 | 2,955.01 | 2,962.50 | 2,962.50 | 0.91% | 67 |
| Jul 23, 2026 | 2,931.00 | 2,937.53 | 2,930.00 | 2,935.75 | 2,935.75 | -0.84% | 3,984 |
| Jul 22, 2026 | 2,960.50 | 2,960.50 | 2,960.50 | 2,960.50 | 2,960.50 | 0.23% | - |
| Jul 21, 2026 | 2,953.75 | 2,953.75 | 2,953.75 | 2,953.75 | 2,953.75 | 0.48% | - |
| Jul 20, 2026 | 2,939.75 | 2,939.75 | 2,939.75 | 2,939.75 | 2,939.75 | 0.11% | - |
| Jul 17, 2026 | 2,943.00 | 2,947.50 | 2,940.50 | 2,936.50 | 2,936.50 | -0.57% | 5,659 |
| Jul 16, 2026 | 2,928.97 | 2,929.84 | 2,928.97 | 2,953.25 | 2,953.25 | 0.40% | 316 |
| Jul 15, 2026 | 2,957.50 | 2,957.50 | 2,950.93 | 2,941.50 | 2,941.50 | -0.39% | 1,209 |
| Jul 14, 2026 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | -0.14% | 3,561 |