Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEPG)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.64
-0.04 (-0.15%)
Aug 5, 2025, 4:35 PM BST

LON:JEPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202526.7626.8026.6226.6426.64-0.15%38,902
Aug 4, 202527.2027.2026.4626.6826.681.10%203,867
Aug 1, 202526.5026.7526.1626.3926.39-1.38%418,441
Jul 31, 202527.2027.6526.5026.7626.760.26%55,590
Jul 30, 202526.9527.1826.6426.6926.69-0.07%32,993
Jul 29, 202526.7126.8526.6326.7126.71-0.04%154,329
Jul 28, 202526.9527.1826.6726.7226.72-0.52%185,591
Jul 25, 202526.9026.9626.8326.8626.86-0.19%366,393
Jul 24, 202526.8927.1026.8626.9126.910.30%27,391
Jul 23, 202526.8427.0026.7026.8326.830.07%201,550
Jul 22, 202526.9026.9026.6026.8126.810.11%32,668
Jul 21, 202526.9026.9026.6026.7826.780.34%38,599
Jul 18, 202526.9426.9426.6426.6926.69-0.19%97,097
Jul 17, 202527.1027.1026.5326.7426.74-118,403
Jul 16, 202527.0027.0026.4126.7426.741.10%227,628
Jul 15, 202526.7127.1026.4526.4526.45-0.90%208,799
Jul 14, 202526.9827.0026.5526.6926.690.34%46,221
Jul 11, 202526.9526.9526.6026.6026.60-0.78%32,759
Jul 10, 202526.9026.9826.7326.8126.81-0.63%40,991
Jul 9, 202527.3027.3026.9326.9826.820.04%266,173
Jul 8, 202527.2027.2026.9526.9726.81-0.30%198,284
Jul 7, 202527.3327.3327.0027.0526.890.07%194,780
Jul 4, 202527.0527.1326.9627.0326.87-0.04%35,209
Jul 3, 202527.3627.3626.9827.0426.88-0.52%41,072
Jul 2, 202527.3027.3327.0527.1827.02-0.33%235,946
Jul 1, 202527.2527.3027.0627.2727.110.22%298,542
Jun 30, 202527.1727.2126.9627.2127.050.96%444,248
Jun 27, 202527.1027.1026.8826.9526.790.34%36,650
Jun 26, 202526.8027.0426.7926.8626.70-0.11%30,716
Jun 25, 202527.2527.4026.8526.8926.73-0.15%31,734
Jun 24, 202527.2027.2026.9326.9326.770.45%138,073
Jun 23, 202527.2027.2026.6526.8126.65-0.92%56,406
Jun 20, 202526.5227.0626.5227.0626.902.00%221,301
Jun 19, 202526.8126.8326.5126.5326.37-1.08%84,003
Jun 18, 202526.8926.8926.6926.8226.66-0.04%84,197
Jun 17, 202526.9727.3926.7326.8326.67-0.52%144,183
Jun 16, 202527.1327.1326.9226.9726.81-0.33%151,632
Jun 13, 202527.0027.1626.9127.0626.900.19%271,117
Jun 12, 202527.2027.2026.9227.0126.85-1.60%59,587
Jun 11, 202527.2527.4527.1927.4526.950.84%184,929
Jun 10, 202527.4127.4127.2127.2226.73-0.98%218,025
Jun 9, 202527.3827.5227.2027.4926.990.26%66,911
Jun 6, 202527.5027.5027.2827.4226.920.51%159,065
Jun 5, 202527.3927.3927.2027.2826.78-0.44%47,144
Jun 4, 202527.5427.5427.3027.4026.910.40%270,326
Jun 3, 202527.4327.5427.2827.2926.79-0.44%28,012
Jun 2, 202527.3027.5827.2327.4126.910.15%20,856
May 30, 202527.2727.5827.2527.3726.870.44%25,597
May 29, 202527.4227.4227.0927.2526.76-0.07%156,918
May 28, 202527.3227.4427.1827.2726.78-0.47%21,111