JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEGP)
London · Delayed Price · Currency is GBP · Price in GBX 1,948.80
+9.00 (0.46%)
Last updated: Sep 22, 2026, 4:28 PM GMT
LON:JEGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,945.00 | 1,948.80 | 1,935.80 | 1,948.80 | 1,948.80 | 0.46% | 20,839 |
| Sep 21, 2026 | 1,944.40 | 1,944.40 | 1,936.00 | 1,939.80 | 1,939.80 | 0.56% | 50,214 |
| Sep 18, 2026 | 1,955.80 | 1,955.80 | 1,929.00 | 1,929.00 | 1,929.00 | -1.75% | 34,148 |
| Sep 17, 2026 | 1,946.40 | 1,963.40 | 1,946.40 | 1,963.40 | 1,963.40 | 0.83% | 30,040 |
| Sep 16, 2026 | 1,944.40 | 1,947.20 | 1,939.60 | 1,947.20 | 1,947.20 | 0.79% | 12,649 |
| Sep 15, 2026 | 1,949.96 | 1,958.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.38% | 30,413 |
| Sep 14, 2026 | 1,938.40 | 1,956.60 | 1,937.40 | 1,939.40 | 1,939.40 | 0.21% | 54,044 |
| Sep 11, 2026 | 1,934.20 | 1,948.40 | 1,926.00 | 1,935.40 | 1,935.40 | 0.22% | 30,000 |
| Sep 10, 2026 | 1,933.40 | 1,942.80 | 1,925.80 | 1,931.20 | 1,931.20 | 0.86% | 29,677 |
| Sep 9, 2026 | 1,960.00 | 1,960.00 | 1,925.40 | 1,925.40 | 1,914.67 | -1.25% | 33,879 |
| Sep 8, 2026 | 1,975.80 | 1,975.80 | 1,948.20 | 1,949.80 | 1,938.93 | -0.52% | 50,968 |
| Sep 7, 2026 | 1,977.20 | 1,977.20 | 1,953.40 | 1,960.00 | 1,949.07 | -0.55% | 39,509 |
| Sep 4, 2026 | 1,980.60 | 1,981.40 | 1,970.80 | 1,970.80 | 1,959.81 | -0.46% | 26,162 |
| Sep 3, 2026 | 1,980.00 | 1,985.80 | 1,972.20 | 1,980.00 | 1,968.96 | 0.51% | 13,522 |
| Sep 2, 2026 | 1,972.00 | 1,976.40 | 1,963.00 | 1,970.00 | 1,959.02 | 1.02% | 35,598 |
| Sep 1, 2026 | 1,975.20 | 1,975.20 | 1,950.20 | 1,950.20 | 1,939.33 | -0.35% | 36,411 |
| Aug 28, 2026 | 1,973.40 | 1,978.40 | 1,957.00 | 1,957.00 | 1,946.09 | -0.66% | 55,990 |
| Aug 27, 2026 | 1,968.60 | 1,974.40 | 1,958.00 | 1,970.00 | 1,959.02 | -0.25% | 20,960 |
| Aug 26, 2026 | 1,976.80 | 1,976.80 | 1,962.40 | 1,975.00 | 1,963.99 | -0.05% | 30,110 |
| Aug 25, 2026 | 1,965.60 | 1,976.00 | 1,960.20 | 1,976.00 | 1,964.98 | 1.15% | 24,183 |
| Aug 24, 2026 | 1,931.20 | 1,966.20 | 1,931.20 | 1,953.60 | 1,942.71 | -0.87% | 40,544 |
| Aug 21, 2026 | 1,952.40 | 1,970.80 | 1,941.80 | 1,970.80 | 1,959.81 | 0.75% | 26,819 |
| Aug 20, 2026 | 1,957.40 | 1,957.40 | 1,934.40 | 1,956.20 | 1,945.29 | 0.50% | 20,438 |
| Aug 19, 2026 | 1,955.40 | 1,959.20 | 1,942.80 | 1,946.40 | 1,935.55 | 0.51% | 27,437 |
| Aug 18, 2026 | 1,999.00 | 2,001.00 | 1,936.60 | 1,936.60 | 1,925.80 | -0.83% | 59,259 |
| Aug 17, 2026 | 1,944.20 | 1,996.20 | 1,934.80 | 1,952.80 | 1,941.91 | 0.27% | 23,304 |
| Aug 14, 2026 | 1,954.60 | 1,954.80 | 1,939.00 | 1,947.60 | 1,936.74 | -0.54% | 23,559 |
| Aug 13, 2026 | 1,956.00 | 1,958.60 | 1,945.80 | 1,958.20 | 1,947.28 | 0.47% | 34,311 |
| Aug 12, 2026 | 2,000.00 | 2,000.00 | 1,950.20 | 1,963.20 | 1,938.20 | -0.47% | 69,873 |
| Aug 11, 2026 | 1,964.60 | 1,984.00 | 1,961.40 | 1,972.40 | 1,947.28 | 0.33% | 62,550 |
| Aug 10, 2026 | 2,049.50 | 2,049.50 | 1,956.40 | 1,966.00 | 1,940.96 | -0.25% | 45,379 |
| Aug 7, 2026 | 1,971.20 | 1,975.40 | 1,948.20 | 1,971.00 | 1,945.90 | 0.32% | 36,932 |
| Aug 6, 2026 | 1,959.20 | 1,970.80 | 1,953.40 | 1,964.80 | 1,939.78 | 0.99% | 88,170 |
| Aug 5, 2026 | 1,947.40 | 1,958.03 | 1,941.19 | 1,945.60 | 1,920.82 | 0.04% | 74,874 |
| Aug 4, 2026 | 1,954.60 | 1,954.60 | 1,932.00 | 1,944.80 | 1,920.03 | -0.36% | 77,193 |
| Aug 3, 2026 | 1,950.80 | 2,007.50 | 1,942.20 | 1,951.80 | 1,926.94 | 0.68% | 78,177 |
| Jul 31, 2026 | 1,930.20 | 1,952.20 | 1,930.20 | 1,938.60 | 1,913.91 | -0.51% | 52,790 |
| Jul 30, 2026 | 1,989.00 | 2,020.00 | 1,944.20 | 1,948.60 | 1,923.79 | -1.97% | 73,357 |
| Jul 29, 2026 | 1,991.80 | 2,006.50 | 1,950.00 | 1,987.80 | 1,962.49 | 0.15% | 33,355 |
| Jul 28, 2026 | 1,971.80 | 1,986.60 | 1,954.20 | 1,984.80 | 1,959.52 | 1.32% | 42,730 |
| Jul 27, 2026 | 1,958.60 | 1,964.80 | 1,939.40 | 1,959.00 | 1,934.05 | 1.04% | 76,022 |
| Jul 24, 2026 | 1,915.60 | 1,946.80 | 1,915.60 | 1,938.80 | 1,914.11 | 1.14% | 19,802 |
| Jul 23, 2026 | 1,913.80 | 1,940.00 | 1,911.00 | 1,917.00 | 1,892.59 | -0.16% | 25,632 |
| Jul 22, 2026 | 1,915.00 | 1,931.60 | 1,913.80 | 1,920.00 | 1,895.55 | 0.02% | 22,562 |
| Jul 21, 2026 | 1,915.80 | 1,925.00 | 1,892.40 | 1,919.60 | 1,895.15 | 0.24% | 26,585 |
| Jul 20, 2026 | 1,911.80 | 1,915.00 | 1,903.40 | 1,915.00 | 1,890.61 | -0.62% | 52,707 |
| Jul 17, 2026 | 1,984.80 | 1,984.80 | 1,893.00 | 1,927.00 | 1,902.46 | 0.99% | 46,279 |
| Jul 16, 2026 | 1,889.80 | 1,908.20 | 1,883.80 | 1,908.20 | 1,883.90 | 0.24% | 34,019 |
| Jul 15, 2026 | 1,926.60 | 1,956.40 | 1,893.80 | 1,903.60 | 1,879.36 | -0.94% | 34,133 |
| Jul 14, 2026 | 1,935.40 | 1,968.40 | 1,916.00 | 1,921.60 | 1,897.13 | -0.42% | 23,057 |