JPMorgan Global Aggregate Bond Active UCITS ETF (LON:JAGP)
London · Delayed Price · Currency is GBP 9.45
-0.01 (-0.06%)
Last updated: Sep 22, 2026, 11:10 AM GMT
LON:JAGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.06% | 11 |
| Sep 21, 2026 | 9.46 | 9.46 | 9.46 | 9.45 | 9.45 | 0.27% | 227 |
| Sep 18, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.29% | - |
| Sep 17, 2026 | 9.45 | 9.45 | 9.45 | 9.46 | 9.46 | 0.26% | 3 |
| Sep 16, 2026 | 9.44 | 9.44 | 9.44 | 9.43 | 9.43 | 0.22% | 11 |
| Sep 15, 2026 | 9.43 | 9.42 | 9.41 | 9.41 | 9.41 | -0.13% | 8,174 |
| Sep 14, 2026 | 9.43 | 9.45 | 9.44 | 9.42 | 9.42 | -0.13% | 17,974 |
| Sep 11, 2026 | 9.45 | 9.52 | 9.45 | 9.44 | 9.43 | -0.14% | 583 |
| Sep 10, 2026 | 9.52 | 9.52 | 9.45 | 9.45 | 9.45 | -0.44% | 110 |
| Sep 9, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.14% | - |
| Sep 8, 2026 | 9.51 | 9.51 | 9.49 | 9.50 | 9.50 | 0.03% | 1,534 |
| Sep 7, 2026 | 9.48 | 9.52 | 9.48 | 9.50 | 9.50 | -0.09% | 785 |
| Sep 4, 2026 | 9.50 | 9.50 | 9.50 | 9.51 | 9.51 | -0.07% | 734 |
| Sep 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.18% | 249 |
| Sep 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 1, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | -0.29% | 1,059 |
| Aug 28, 2026 | 9.54 | 9.53 | 9.53 | 9.53 | 9.53 | -0.13% | 483 |
| Aug 27, 2026 | 9.52 | 9.56 | 9.52 | 9.54 | 9.54 | -0.15% | 6,857 |
| Aug 26, 2026 | 9.55 | 9.56 | 9.53 | 9.55 | 9.55 | 0.07% | 1,879 |
| Aug 25, 2026 | 9.54 | 9.54 | 9.54 | 9.55 | 9.55 | 0.20% | 13 |
| Aug 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.07% | - |
| Aug 21, 2026 | 9.57 | 9.57 | 9.51 | 9.52 | 9.52 | -0.10% | 2,077 |
| Aug 20, 2026 | 9.52 | 9.52 | 9.51 | 9.53 | 9.53 | 0.01% | 44,416 |
| Aug 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.13% | 6 |
| Aug 18, 2026 | 9.53 | 9.53 | 9.52 | 9.52 | 9.52 | -0.16% | 23 |
| Aug 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.20% | - |
| Aug 14, 2026 | 9.58 | 9.58 | 9.55 | 9.55 | 9.55 | -0.20% | 2,545 |
| Aug 13, 2026 | 9.55 | 9.56 | 9.56 | 9.57 | 9.57 | 0.14% | 1,046 |
| Aug 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.06% | - |
| Aug 11, 2026 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | 0.07% | 37 |
| Aug 10, 2026 | 9.57 | 9.58 | 9.56 | 9.55 | 9.55 | -0.24% | 2,016 |
| Aug 7, 2026 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | 0.04% | 11,924 |
| Aug 6, 2026 | 9.58 | 9.58 | 9.57 | 9.57 | 9.56 | -0.03% | 149 |
| Aug 5, 2026 | 9.60 | 9.60 | 9.55 | 9.57 | 9.57 | 0.17% | 2,161 |
| Aug 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.14% | - |
| Aug 3, 2026 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 0.42% | 1,055 |
| Jul 31, 2026 | 9.51 | 9.52 | 9.50 | 9.50 | 9.50 | -0.12% | 397 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.51 | 9.51 | -0.12% | 4 |
| Jul 29, 2026 | 9.55 | 9.55 | 9.51 | 9.52 | 9.52 | -0.19% | 922 |
| Jul 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.02% | - |
| Jul 27, 2026 | 9.53 | 9.56 | 9.51 | 9.54 | 9.54 | 0.33% | 6,363 |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.51 | 9.51 | 0.21% | 297 |
| Jul 23, 2026 | 9.48 | 9.48 | 9.48 | 9.49 | 9.49 | -0.38% | 1 |
| Jul 22, 2026 | 9.51 | 9.51 | 9.51 | 9.52 | 9.52 | -0.08% | 1 |
| Jul 21, 2026 | 9.55 | 9.54 | 9.54 | 9.53 | 9.53 | 0.07% | 489 |
| Jul 20, 2026 | 9.57 | 9.57 | 9.52 | 9.52 | 9.52 | -0.40% | 2,407 |
| Jul 17, 2026 | 9.57 | 9.57 | 9.53 | 9.56 | 9.56 | 0.13% | 2,090 |
| Jul 16, 2026 | 9.56 | 9.56 | 9.56 | 9.55 | 9.55 | -0.08% | 466 |
| Jul 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.08% | 1 |
| Jul 14, 2026 | 9.55 | 9.55 | 9.55 | 9.57 | 9.56 | 0.12% | 29 |