JPMorgan Global Aggregate Bond Active UCITS ETF (LON:JAGP)
London · Delayed Price · Currency is GBP 9.44
+0.03 (0.31%)
Last updated: Apr 2, 2026, 9:46 AM GMT
LON:JAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.45 | 9.39 | 9.39 | 9.44 | 9.44 | 0.31% | 809 |
| Apr 1, 2026 | 9.43 | 9.46 | 9.43 | 9.41 | 9.41 | 0.20% | 29,584 |
| Mar 31, 2026 | 9.35 | 9.41 | 9.35 | 9.39 | 9.39 | 0.21% | 35 |
| Mar 30, 2026 | 9.33 | 9.39 | 9.33 | 9.37 | 9.37 | 0.22% | 152 |
| Mar 27, 2026 | 9.33 | 9.34 | 9.34 | 9.35 | 9.35 | -0.52% | 10,248 |
| Mar 26, 2026 | 9.39 | 9.44 | 9.39 | 9.40 | 9.40 | -0.18% | 9,729 |
| Mar 25, 2026 | 9.45 | 9.46 | 9.38 | 9.42 | 9.42 | 0.32% | 13,773 |
| Mar 24, 2026 | 9.44 | 9.44 | 9.37 | 9.39 | 9.39 | -0.01% | 143 |
| Mar 23, 2026 | 9.36 | 9.46 | 9.29 | 9.39 | 9.39 | 0.10% | 17,396 |
| Mar 20, 2026 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | -0.60% | 6,434 |
| Mar 19, 2026 | 9.41 | 9.48 | 9.41 | 9.44 | 9.44 | -0.32% | 20,319 |
| Mar 18, 2026 | 9.48 | 9.50 | 9.48 | 9.47 | 9.47 | -0.16% | 489 |
| Mar 17, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | 0.36% | 972 |
| Mar 16, 2026 | 9.47 | 9.47 | 9.42 | 9.45 | 9.45 | 0.04% | 3,995 |
| Mar 13, 2026 | 9.49 | 9.49 | 9.40 | 9.44 | 9.44 | -0.34% | 105 |
| Mar 12, 2026 | 9.51 | 9.51 | 9.49 | 9.47 | 9.47 | -0.33% | 664 |
| Mar 11, 2026 | 9.52 | 9.54 | 9.50 | 9.51 | 9.51 | -0.45% | 831 |
| Mar 10, 2026 | 9.50 | 9.57 | 9.50 | 9.55 | 9.55 | 0.45% | 196 |
| Mar 9, 2026 | 9.46 | 9.49 | 9.46 | 9.51 | 9.50 | -0.44% | 158 |
| Mar 6, 2026 | 9.55 | 9.59 | 9.51 | 9.55 | 9.55 | -0.40% | 10,784 |
| Mar 5, 2026 | 9.61 | 9.64 | 9.56 | 9.59 | 9.59 | -0.01% | 706 |
| Mar 4, 2026 | 9.54 | 9.61 | 9.54 | 9.59 | 9.59 | 0.49% | 11,051 |
| Mar 3, 2026 | 9.60 | 9.63 | 9.54 | 9.54 | 9.54 | -0.97% | 11,002 |
| Mar 2, 2026 | 9.70 | 9.74 | 9.63 | 9.63 | 9.63 | -0.36% | 14,927 |
| Feb 27, 2026 | 9.71 | 9.71 | 9.66 | 9.67 | 9.67 | 0.07% | 1,554 |
| Feb 26, 2026 | 9.65 | 9.67 | 9.63 | 9.66 | 9.66 | 0.07% | 54,813 |
| Feb 25, 2026 | 9.64 | 9.66 | 9.66 | 9.65 | 9.65 | -0.01% | 3,588 |
| Feb 24, 2026 | 9.67 | 9.67 | 9.65 | 9.65 | 9.65 | 0.02% | 6,648 |
| Feb 23, 2026 | 9.66 | 9.70 | 9.63 | 9.65 | 9.65 | 0.08% | 27 |
| Feb 20, 2026 | 9.63 | 9.68 | 9.63 | 9.64 | 9.64 | 0.10% | 1,026 |
| Feb 19, 2026 | 9.64 | 9.64 | 9.62 | 9.63 | 9.63 | -0.01% | 1,667 |
| Feb 18, 2026 | 9.64 | 9.65 | 9.63 | 9.64 | 9.63 | -0.03% | 1,714 |
| Feb 17, 2026 | 9.65 | 9.65 | 9.63 | 9.64 | 9.64 | - | 308 |
| Feb 16, 2026 | 9.65 | 9.67 | 9.62 | 9.64 | 9.64 | -0.04% | 1,926 |
| Feb 13, 2026 | 9.60 | 9.63 | 9.60 | 9.64 | 9.64 | 0.25% | 1,427 |
| Feb 12, 2026 | 9.61 | 9.61 | 9.61 | 9.62 | 9.62 | 0.27% | 2,026 |
| Feb 11, 2026 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -0.11% | 36 |
| Feb 10, 2026 | 9.59 | 9.59 | 9.58 | 9.60 | 9.60 | 0.26% | 23 |
| Feb 9, 2026 | 9.58 | 9.59 | 9.57 | 9.58 | 9.58 | 0.03% | 790 |
| Feb 6, 2026 | 9.57 | 9.57 | 9.57 | 9.58 | 9.58 | 0.05% | 2,405 |
| Feb 5, 2026 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | 0.09% | 35 |
| Feb 4, 2026 | 9.57 | 9.57 | 9.55 | 9.56 | 9.56 | 0.14% | 1,022 |
| Feb 3, 2026 | 9.56 | 9.56 | 9.54 | 9.55 | 9.55 | -0.10% | 49 |
| Feb 2, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | 0.07% | 1,078 |
| Jan 30, 2026 | 9.53 | 9.58 | 9.53 | 9.55 | 9.55 | -0.04% | 1,478 |
| Jan 29, 2026 | 9.55 | 9.56 | 9.54 | 9.56 | 9.56 | 0.14% | 483 |
| Jan 28, 2026 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | -0.01% | 25,924 |
| Jan 27, 2026 | 9.55 | 9.55 | 9.53 | 9.54 | 9.54 | -0.10% | 5,296 |
| Jan 26, 2026 | 9.53 | 9.56 | 9.53 | 9.55 | 9.55 | 0.07% | 55,627 |
| Jan 23, 2026 | 9.55 | 9.57 | 9.54 | 9.55 | 9.55 | 0.10% | 27,874 |