JPMorgan Europe Research Enhanced Index Equity Active (LON:JERE)
London · Delayed Price · Currency is GBP · Price in GBX 4,786.50
+0.25 (0.01%)
Sep 23, 2026, 9:47 AM GMT
LON:JERE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,786.50 | 4,817.50 | 4,786.50 | 4,786.50 | - | 0.01% | 203 |
| Sep 22, 2026 | 4,789.00 | 4,800.50 | 4,782.00 | 4,786.25 | 4,786.25 | 0.17% | 1,592 |
| Sep 21, 2026 | 4,759.50 | 4,783.00 | 4,754.00 | 4,778.25 | 4,778.25 | 1.12% | 6,369 |
| Sep 18, 2026 | 4,787.00 | 4,776.00 | 4,725.00 | 4,725.25 | 4,725.25 | -1.49% | 3,846 |
| Sep 17, 2026 | 4,768.50 | 4,800.50 | 4,796.50 | 4,796.50 | 4,796.50 | 0.98% | 5,963 |
| Sep 16, 2026 | 4,737.50 | 4,752.50 | 4,737.50 | 4,750.00 | 4,750.00 | 0.77% | 88 |
| Sep 15, 2026 | 4,721.00 | 4,731.92 | 4,701.00 | 4,713.50 | 4,713.50 | -0.40% | 258 |
| Sep 14, 2026 | 4,754.00 | 4,744.50 | 4,729.00 | 4,732.25 | 4,732.25 | -0.66% | 3,344 |
| Sep 11, 2026 | 4,757.00 | 4,769.00 | 4,757.00 | 4,763.75 | 4,763.75 | 0.32% | 833 |
| Sep 10, 2026 | 4,778.50 | 4,778.50 | 4,748.00 | 4,748.75 | 4,748.75 | -0.44% | 12 |
| Sep 9, 2026 | 4,823.00 | 4,823.00 | 4,769.00 | 4,769.75 | 4,769.75 | -1.51% | 355 |
| Sep 8, 2026 | 4,828.00 | 4,850.50 | 4,828.00 | 4,843.00 | 4,843.00 | -0.17% | 7 |
| Sep 7, 2026 | 4,844.50 | 4,860.50 | 4,843.50 | 4,851.25 | 4,851.25 | -0.09% | 4,556 |
| Sep 4, 2026 | 4,837.50 | 4,859.50 | 4,849.00 | 4,855.50 | 4,855.50 | 0.20% | 1,776 |
| Sep 3, 2026 | 4,836.00 | 4,842.50 | 4,839.00 | 4,845.75 | 4,845.75 | 0.45% | 6,863 |
| Sep 2, 2026 | 4,820.50 | 4,820.50 | 4,820.50 | 4,824.25 | 4,824.25 | 0.01% | 20 |
| Sep 1, 2026 | 4,846.50 | 4,864.00 | 4,825.50 | 4,824.00 | 4,824.00 | -1.16% | 30,426 |
| Aug 28, 2026 | 4,878.50 | 4,887.00 | 4,878.50 | 4,880.50 | 4,880.50 | 0.49% | 1,205 |
| Aug 27, 2026 | 4,887.00 | 4,897.00 | 4,852.50 | 4,856.50 | 4,856.50 | -0.82% | 560 |
| Aug 26, 2026 | 4,893.00 | 4,910.60 | 4,890.00 | 4,896.50 | 4,896.50 | 0.08% | 16,493 |
| Aug 25, 2026 | 4,879.00 | 4,894.00 | 4,874.00 | 4,892.75 | 4,892.75 | 0.40% | 2,929 |
| Aug 24, 2026 | 4,862.50 | 4,862.50 | 4,862.50 | 4,873.25 | 4,873.25 | -0.14% | 41 |
| Aug 21, 2026 | 4,882.00 | 4,883.50 | 4,853.00 | 4,880.00 | 4,880.00 | 0.54% | 2,626 |
| Aug 20, 2026 | 4,871.50 | 4,860.00 | 4,847.00 | 4,854.00 | 4,854.00 | -0.10% | 4,559 |
| Aug 19, 2026 | 4,862.00 | 4,862.00 | 4,852.00 | 4,858.75 | 4,858.75 | 0.01% | 30 |
| Aug 18, 2026 | 4,883.50 | 4,880.50 | 4,860.00 | 4,858.50 | 4,858.50 | -0.69% | 2,865 |
| Aug 17, 2026 | 4,916.50 | 4,916.50 | 4,891.50 | 4,892.25 | 4,892.25 | -0.14% | 3,278 |
| Aug 14, 2026 | 4,920.00 | 4,920.00 | 4,899.00 | 4,899.25 | 4,899.25 | -0.13% | 49 |
| Aug 13, 2026 | 4,923.50 | 4,925.00 | 4,915.46 | 4,905.75 | 4,905.75 | 0.09% | 10 |
| Aug 12, 2026 | 4,915.00 | 4,921.50 | 4,905.95 | 4,901.25 | 4,901.25 | -0.25% | 1,081 |
| Aug 11, 2026 | 4,913.50 | 4,935.71 | 4,900.50 | 4,913.50 | 4,913.50 | 0.05% | 139 |
| Aug 10, 2026 | 4,931.00 | 4,931.00 | 4,905.00 | 4,911.25 | 4,911.25 | -0.14% | 335 |
| Aug 7, 2026 | 4,899.50 | 4,942.50 | 4,899.00 | 4,918.00 | 4,918.00 | 0.31% | 18,948 |
| Aug 6, 2026 | 4,914.50 | 4,916.50 | 4,908.00 | 4,903.00 | 4,903.00 | 0.08% | 1,113 |
| Aug 5, 2026 | 4,916.00 | 4,918.50 | 4,888.50 | 4,899.25 | 4,899.25 | 0.11% | 610 |
| Aug 4, 2026 | 4,892.50 | 4,898.97 | 4,879.00 | 4,893.75 | 4,893.75 | 0.74% | 11,797 |
| Aug 3, 2026 | 4,852.50 | 4,849.50 | 4,849.50 | 4,858.00 | 4,858.00 | 0.78% | 142 |
| Jul 31, 2026 | 4,862.00 | 4,881.50 | 4,812.50 | 4,820.25 | 4,820.25 | -0.20% | 18,998 |
| Jul 30, 2026 | 4,799.00 | 4,815.00 | 4,799.00 | 4,829.75 | 4,829.75 | 0.69% | 25 |
| Jul 29, 2026 | 4,820.50 | 4,834.50 | 4,801.00 | 4,796.75 | 4,796.75 | -0.41% | 19 |
| Jul 28, 2026 | 4,804.00 | 4,808.50 | 4,783.50 | 4,816.50 | 4,816.50 | 0.37% | 353 |
| Jul 27, 2026 | 4,841.00 | 4,804.00 | 4,804.00 | 4,798.75 | 4,798.75 | 0.43% | 1,326 |
| Jul 24, 2026 | 4,762.00 | 4,764.00 | 4,744.50 | 4,778.00 | 4,778.00 | 0.96% | 783 |
| Jul 23, 2026 | 4,782.50 | 4,785.00 | 4,725.00 | 4,732.50 | 4,732.50 | -1.28% | 8,945 |
| Jul 22, 2026 | 4,761.00 | 4,795.50 | 4,756.00 | 4,794.00 | 4,794.00 | 0.69% | 6,864 |
| Jul 21, 2026 | 4,724.00 | 4,742.50 | 4,724.00 | 4,761.25 | 4,761.25 | 0.77% | 83,977 |
| Jul 20, 2026 | 4,718.50 | 4,732.08 | 4,713.00 | 4,725.00 | 4,725.00 | -0.19% | 419 |
| Jul 17, 2026 | 4,715.50 | 4,729.50 | 4,729.50 | 4,734.00 | 4,734.00 | -0.08% | 99 |
| Jul 16, 2026 | 4,739.00 | 4,739.00 | 4,717.00 | 4,738.00 | 4,738.00 | 0.03% | 58 |
| Jul 15, 2026 | 4,766.50 | 4,750.50 | 4,750.50 | 4,736.75 | 4,736.75 | -0.53% | 419 |