JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEGP)
London · Delayed Price · Currency is GBP · Price in GBX 1,881.60
-6.20 (-0.33%)
At close: Jun 2, 2026
LON:JEGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,908.40 | 1,908.40 | 1,881.60 | 1,881.60 | 1,881.60 | -0.33% | 31,230 |
| Jun 1, 2026 | 1,889.00 | 1,898.00 | 1,887.80 | 1,887.80 | 1,887.80 | -0.37% | 89,377 |
| May 29, 2026 | 1,908.60 | 1,908.60 | 1,888.80 | 1,894.80 | 1,894.80 | -0.36% | 27,169 |
| May 28, 2026 | 1,914.20 | 1,914.20 | 1,898.40 | 1,901.60 | 1,901.60 | -0.35% | 40,680 |
| May 27, 2026 | 1,913.00 | 1,914.00 | 1,898.60 | 1,908.20 | 1,908.20 | 0.34% | 35,097 |
| May 26, 2026 | 1,900.00 | 1,949.40 | 1,899.65 | 1,901.80 | 1,901.80 | -0.53% | 72,354 |
| May 22, 2026 | 1,999.80 | 1,999.80 | 1,906.80 | 1,912.00 | 1,912.00 | 0.03% | 60,025 |
| May 21, 2026 | 1,922.60 | 1,922.60 | 1,902.95 | 1,911.50 | 1,911.50 | 0.31% | 33,861 |
| May 20, 2026 | 1,955.80 | 1,955.80 | 1,925.20 | 1,929.80 | 1,905.67 | -1.23% | 42,450 |
| May 19, 2026 | 1,946.00 | 1,955.80 | 1,938.20 | 1,953.80 | 1,929.37 | 0.50% | 185,347 |
| May 18, 2026 | 1,929.60 | 1,944.00 | 1,913.20 | 1,944.00 | 1,919.70 | 1.06% | 112,102 |
| May 15, 2026 | 1,912.60 | 1,935.20 | 1,908.60 | 1,923.60 | 1,899.55 | 0.79% | 63,924 |
| May 14, 2026 | 1,905.60 | 1,912.60 | 1,892.20 | 1,908.60 | 1,884.74 | 0.57% | 24,696 |
| May 13, 2026 | 1,904.40 | 1,908.80 | 1,892.80 | 1,897.80 | 1,874.07 | -0.46% | 37,174 |
| May 12, 2026 | 1,897.80 | 1,909.20 | 1,884.00 | 1,906.60 | 1,882.76 | 1.24% | 34,113 |
| May 11, 2026 | 1,888.20 | 1,904.40 | 1,880.40 | 1,883.20 | 1,859.66 | -0.48% | 71,465 |
| May 8, 2026 | 1,919.00 | 1,919.00 | 1,883.92 | 1,892.20 | 1,868.54 | -0.32% | 63,558 |
| May 7, 2026 | 1,900.80 | 1,907.00 | 1,890.20 | 1,898.20 | 1,874.47 | -0.36% | 71,523 |
| May 6, 2026 | 1,917.80 | 1,921.20 | 1,900.20 | 1,905.00 | 1,881.18 | 0.02% | 74,620 |
| May 5, 2026 | 1,970.60 | 1,970.60 | 1,904.40 | 1,904.60 | 1,880.79 | -0.74% | 71,463 |
| May 1, 2026 | 1,937.20 | 1,954.40 | 1,868.60 | 1,918.80 | 1,894.81 | -0.08% | 39,057 |
| Apr 30, 2026 | 1,922.80 | 1,929.60 | 1,901.40 | 1,920.40 | 1,896.39 | -0.06% | 30,161 |
| Apr 29, 2026 | 1,928.00 | 1,929.60 | 1,913.80 | 1,921.60 | 1,897.58 | -0.44% | 37,157 |
| Apr 28, 2026 | 1,928.60 | 1,950.60 | 1,920.00 | 1,930.00 | 1,905.87 | 0.34% | 50,108 |
| Apr 27, 2026 | 1,936.80 | 1,936.80 | 1,920.20 | 1,923.40 | 1,899.35 | -0.28% | 51,000 |
| Apr 24, 2026 | 1,949.40 | 1,949.40 | 1,928.28 | 1,928.80 | 1,904.69 | -0.14% | 31,196 |
| Apr 23, 2026 | 1,934.40 | 1,944.20 | 1,930.00 | 1,931.60 | 1,907.45 | -0.01% | 21,400 |
| Apr 22, 2026 | 1,948.40 | 1,949.40 | 1,930.00 | 1,931.80 | 1,907.65 | -0.66% | 72,347 |
| Apr 21, 2026 | 1,957.00 | 1,959.00 | 1,940.20 | 1,944.60 | 1,920.29 | -0.78% | 51,239 |
| Apr 20, 2026 | 1,944.00 | 1,965.00 | 1,944.00 | 1,959.80 | 1,935.30 | 0.35% | 40,668 |
| Apr 17, 2026 | 1,967.20 | 1,967.20 | 1,944.00 | 1,953.00 | 1,928.58 | -0.17% | 48,509 |
| Apr 16, 2026 | 2,022.00 | 2,022.00 | 1,940.00 | 1,956.40 | 1,931.94 | 0.59% | 76,365 |
| Apr 15, 2026 | 1,974.00 | 1,974.00 | 1,945.00 | 1,945.00 | 1,920.68 | -0.64% | 62,875 |
| Apr 14, 2026 | 1,969.80 | 1,970.20 | 1,950.80 | 1,957.60 | 1,933.13 | -0.63% | 159,080 |
| Apr 13, 2026 | 1,999.60 | 1,999.60 | 1,970.00 | 1,970.00 | 1,945.37 | -0.99% | 60,379 |
| Apr 10, 2026 | 1,997.60 | 1,999.60 | 1,979.20 | 1,989.60 | 1,964.73 | -0.35% | 57,601 |
| Apr 9, 2026 | 2,006.00 | 2,007.50 | 1,985.20 | 1,996.60 | 1,971.64 | 0.25% | 93,118 |
| Apr 8, 2026 | 2,040.00 | 2,070.00 | 1,998.60 | 2,006.00 | 1,966.78 | -0.96% | 69,948 |
| Apr 7, 2026 | 2,037.50 | 2,070.00 | 2,017.50 | 2,025.50 | 1,985.90 | -0.20% | 79,132 |
| Apr 2, 2026 | 2,022.00 | 2,036.50 | 2,010.50 | 2,029.50 | 1,989.82 | 0.45% | 25,131 |
| Apr 1, 2026 | 2,025.50 | 2,050.50 | 1,984.20 | 2,020.50 | 1,981.00 | 0.47% | 34,431 |
| Mar 31, 2026 | 2,011.00 | 2,020.00 | 1,999.63 | 2,011.00 | 1,971.68 | 0.17% | 15,614 |
| Mar 30, 2026 | 1,982.80 | 2,041.00 | 1,975.00 | 2,007.50 | 1,968.25 | 1.41% | 84,075 |
| Mar 27, 2026 | 1,970.20 | 1,992.20 | 1,970.00 | 1,979.60 | 1,940.90 | -0.26% | 25,941 |
| Mar 26, 2026 | 1,970.60 | 1,999.40 | 1,970.60 | 1,984.80 | 1,946.00 | 0.03% | 20,509 |
| Mar 25, 2026 | 1,992.60 | 2,031.50 | 1,974.80 | 1,984.20 | 1,945.41 | 0.35% | 42,488 |
| Mar 24, 2026 | 1,975.00 | 1,983.80 | 1,964.04 | 1,977.20 | 1,938.54 | 0.11% | 94,746 |
| Mar 23, 2026 | 1,971.80 | 2,041.00 | 1,956.00 | 1,975.00 | 1,936.39 | -1.14% | 81,986 |
| Mar 20, 2026 | 1,991.60 | 2,001.50 | 1,980.00 | 1,997.80 | 1,958.74 | 0.56% | 42,285 |
| Mar 19, 2026 | 2,005.00 | 2,036.00 | 1,985.20 | 1,986.60 | 1,947.76 | -1.82% | 51,205 |