JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEGP)
London · Delayed Price · Currency is GBP · Price in GBX 1,985.80
+0.20 (0.01%)
At close: Aug 13, 2025, 4:30 PM BST
LON:JEGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,992.60 | 1,986.60 | 1,979.20 | 1,985.80 | 1,972.66 | 0.01% | 12,041 |
| Aug 12, 2025 | 1,976.20 | 2,015.00 | 1,976.20 | 1,985.60 | 1,972.46 | -0.68% | 21,673 |
| Aug 11, 2025 | 2,003.00 | 2,003.50 | 1,992.20 | 1,999.20 | 1,985.97 | 0.37% | 22,921 |
| Aug 8, 2025 | 2,000.00 | 2,015.00 | 1,988.60 | 1,991.90 | 1,978.72 | 0.07% | 12,406 |
| Aug 7, 2025 | 2,006.00 | 2,020.00 | 1,988.80 | 1,990.60 | 1,977.43 | -0.61% | 26,286 |
| Aug 6, 2025 | 2,000.00 | 2,010.50 | 2,000.00 | 2,002.75 | 1,989.50 | -0.14% | 20,495 |
| Aug 5, 2025 | 2,023.50 | 2,025.50 | 2,001.00 | 2,005.50 | 1,992.23 | 0.01% | 24,054 |
| Aug 4, 2025 | 2,035.50 | 2,039.50 | 1,984.40 | 2,005.25 | 1,991.98 | 0.66% | 38,944 |
| Aug 1, 2025 | 2,004.00 | 2,024.00 | 1,984.20 | 1,992.10 | 1,978.92 | -0.67% | 41,352 |
| Jul 31, 2025 | 2,023.00 | 2,025.50 | 1,998.40 | 2,005.50 | 1,992.23 | -0.19% | 20,217 |
| Jul 30, 2025 | 2,010.00 | 2,036.50 | 1,997.00 | 2,009.25 | 1,995.96 | -0.01% | 16,839 |
| Jul 29, 2025 | 1,999.80 | 2,010.00 | 1,989.80 | 2,009.50 | 1,996.20 | 1.01% | 14,475 |
| Jul 28, 2025 | 2,005.50 | 2,005.50 | 1,986.80 | 1,989.50 | 1,976.34 | -0.29% | 40,559 |
| Jul 25, 2025 | 2,002.50 | 2,007.00 | 1,983.80 | 1,995.25 | 1,982.05 | 0.46% | 6,791 |
| Jul 24, 2025 | 1,988.00 | 2,003.00 | 1,978.00 | 1,986.10 | 1,972.96 | 0.46% | 12,525 |
| Jul 23, 2025 | 1,990.80 | 1,996.80 | 1,979.00 | 1,977.10 | 1,964.02 | -0.30% | 31,098 |
| Jul 22, 2025 | 1,985.20 | 2,038.00 | 1,967.20 | 1,983.00 | 1,969.88 | 0.20% | 20,224 |
| Jul 21, 2025 | 1,987.80 | 1,992.40 | 1,972.40 | 1,979.00 | 1,965.91 | -0.16% | 38,649 |
| Jul 18, 2025 | 1,986.20 | 2,002.50 | 1,975.20 | 1,982.10 | 1,968.99 | -0.06% | 23,235 |
| Jul 17, 2025 | 1,982.60 | 2,046.00 | 1,976.80 | 1,983.30 | 1,970.18 | 0.63% | 17,465 |
| Jul 16, 2025 | 1,980.40 | 2,008.50 | 1,967.84 | 1,970.80 | 1,957.76 | -0.22% | 30,799 |
| Jul 15, 2025 | 1,993.20 | 1,994.40 | 1,975.80 | 1,975.20 | 1,962.13 | -0.42% | 22,344 |
| Jul 14, 2025 | 2,007.00 | 2,013.50 | 1,962.20 | 1,983.60 | 1,970.48 | 0.64% | 24,933 |
| Jul 11, 2025 | 1,976.60 | 1,983.40 | 1,968.20 | 1,970.90 | 1,957.86 | -0.15% | 58,453 |
| Jul 10, 2025 | 1,975.00 | 1,982.20 | 1,968.00 | 1,973.90 | 1,960.84 | -0.60% | 21,567 |
| Jul 9, 2025 | 2,005.50 | 2,005.50 | 1,976.00 | 1,985.80 | 1,961.05 | -0.08% | 20,767 |
| Jul 8, 2025 | 1,993.80 | 2,001.50 | 1,978.40 | 1,987.30 | 1,962.53 | 0.30% | 14,915 |
| Jul 7, 2025 | 2,013.00 | 2,013.00 | 1,979.20 | 1,981.40 | 1,956.70 | 0.04% | 39,509 |
| Jul 4, 2025 | 1,979.00 | 1,985.80 | 1,970.40 | 1,980.70 | 1,956.01 | 0.12% | 27,572 |
| Jul 3, 2025 | 1,990.00 | 2,003.00 | 1,970.80 | 1,978.40 | 1,953.74 | -0.28% | 24,455 |
| Jul 2, 2025 | 1,985.80 | 2,008.50 | 1,978.40 | 1,983.90 | 1,959.17 | -0.17% | 36,082 |
| Jul 1, 2025 | 1,957.60 | 1,994.80 | 1,957.60 | 1,987.30 | 1,962.53 | 0.94% | 33,398 |
| Jun 30, 2025 | 1,977.20 | 1,977.20 | 1,962.49 | 1,968.70 | 1,944.16 | 0.26% | 22,398 |
| Jun 27, 2025 | 1,961.00 | 1,968.20 | 1,955.06 | 1,963.50 | 1,939.03 | 0.43% | 40,401 |
| Jun 26, 2025 | 1,970.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,930.63 | -0.82% | 40,327 |
| Jun 25, 2025 | 1,984.40 | 1,996.60 | 1,970.00 | 1,971.20 | 1,946.63 | -0.31% | 26,332 |
| Jun 24, 2025 | 2,001.50 | 2,020.50 | 1,975.84 | 1,977.30 | 1,952.65 | -0.42% | 20,551 |
| Jun 23, 2025 | 1,994.20 | 2,001.00 | 1,970.00 | 1,985.70 | 1,960.95 | -0.14% | 17,587 |
| Jun 20, 2025 | 1,970.00 | 1,993.20 | 1,970.00 | 1,988.50 | 1,963.71 | 0.41% | 19,602 |
| Jun 19, 2025 | 1,992.60 | 2,001.50 | 1,975.40 | 1,980.30 | 1,955.62 | -0.31% | 15,371 |
| Jun 18, 2025 | 1,993.00 | 1,997.00 | 1,976.60 | 1,986.50 | 1,961.74 | -0.13% | 12,475 |
| Jun 17, 2025 | 1,986.80 | 1,996.60 | 1,973.40 | 1,989.00 | 1,964.21 | 0.36% | 14,311 |
| Jun 16, 2025 | 1,995.60 | 1,995.60 | 1,980.00 | 1,981.80 | 1,957.10 | -0.30% | 20,417 |
| Jun 13, 2025 | 1,980.00 | 2,012.50 | 1,980.00 | 1,987.80 | 1,963.02 | -0.02% | 15,557 |
| Jun 12, 2025 | 2,004.00 | 2,004.00 | 1,980.00 | 1,988.20 | 1,963.42 | -1.05% | 22,620 |
| Jun 11, 2025 | 2,026.00 | 2,027.50 | 2,009.00 | 2,009.25 | 1,959.64 | -0.48% | 33,916 |
| Jun 10, 2025 | 2,032.00 | 2,032.50 | 2,009.00 | 2,019.00 | 1,969.15 | 0.34% | 21,016 |
| Jun 9, 2025 | 2,012.50 | 2,030.50 | 2,005.50 | 2,012.25 | 1,962.57 | -0.19% | 28,688 |
| Jun 6, 2025 | 2,022.00 | 2,029.00 | 2,013.00 | 2,016.00 | 1,966.23 | 0.22% | 17,891 |
| Jun 5, 2025 | 2,025.50 | 2,025.50 | 2,000.00 | 2,011.50 | 1,961.84 | -0.35% | 25,550 |