JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (LON:JGEP)
London · Delayed Price · Currency is GBP · Price in GBX 5,043.95
-18.81 (-0.37%)
Sep 23, 2026, 3:55 PM GMT
LON:JGEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,082.00 | 5,082.00 | 5,038.44 | 5,038.44 | - | -0.48% | 1,982 |
| Sep 22, 2026 | 5,078.00 | 5,078.00 | 5,065.00 | 5,062.75 | 5,062.75 | 0.47% | 1,418 |
| Sep 21, 2026 | 5,030.00 | 5,029.50 | 5,019.00 | 5,039.25 | 5,039.25 | 1.21% | 2,649 |
| Sep 18, 2026 | 4,985.00 | 5,045.00 | 4,977.00 | 4,979.25 | 4,979.25 | -0.28% | 1,642 |
| Sep 17, 2026 | 4,981.48 | 5,010.00 | 4,885.00 | 4,993.25 | 4,993.25 | 0.31% | 1,972 |
| Sep 16, 2026 | 4,972.50 | 4,985.00 | 4,969.50 | 4,978.00 | 4,978.00 | 0.40% | 1,281 |
| Sep 15, 2026 | 5,000.00 | 5,000.00 | 4,946.88 | 4,958.00 | 4,958.00 | -0.49% | 2,892 |
| Sep 14, 2026 | 4,986.50 | 4,982.50 | 4,968.50 | 4,982.50 | 4,982.50 | -0.52% | 8,329 |
| Sep 11, 2026 | 4,986.00 | 5,010.00 | 4,986.00 | 5,008.75 | 5,008.75 | 0.76% | 7,069 |
| Sep 10, 2026 | 4,976.00 | 5,022.50 | 4,960.06 | 4,971.00 | 4,971.00 | -0.34% | 5,211 |
| Sep 9, 2026 | 5,028.50 | 5,062.50 | 4,985.77 | 4,988.00 | 4,988.00 | -0.99% | 11,246 |
| Sep 8, 2026 | 5,031.00 | 5,063.00 | 5,026.50 | 5,038.00 | 5,038.00 | -0.21% | 12,849 |
| Sep 7, 2026 | 5,071.50 | 5,074.00 | 5,043.50 | 5,048.50 | 5,048.50 | -0.12% | 20,929 |
| Sep 4, 2026 | 5,055.00 | 5,060.00 | 5,057.50 | 5,054.50 | 5,054.50 | -0.30% | 83,513 |
| Sep 3, 2026 | 5,035.50 | 5,047.45 | 5,014.50 | 5,069.75 | 5,069.75 | 0.77% | 3,607 |
| Sep 2, 2026 | 5,039.50 | 5,004.00 | 4,991.00 | 5,031.25 | 5,031.25 | 0.24% | 3,725 |
| Sep 1, 2026 | 5,053.00 | 5,021.50 | 5,011.00 | 5,019.25 | 5,019.25 | -1.39% | 9,225 |
| Aug 28, 2026 | 5,088.50 | 5,070.00 | 5,070.00 | 5,090.00 | 5,090.00 | 0.69% | 7,853 |
| Aug 27, 2026 | 5,057.00 | 5,057.00 | 5,056.00 | 5,055.25 | 5,055.25 | 0.14% | 2,946 |
| Aug 26, 2026 | 5,043.50 | 5,062.50 | 5,041.84 | 5,048.00 | 5,048.00 | 0.03% | 14,012 |
| Aug 25, 2026 | 5,059.50 | 5,063.00 | 5,037.00 | 5,046.50 | 5,046.50 | 0.27% | 10,255 |
| Aug 24, 2026 | 5,022.00 | 5,034.00 | 5,033.50 | 5,032.75 | 5,032.75 | -0.17% | 4,147 |
| Aug 21, 2026 | 5,022.50 | 5,046.36 | 5,022.50 | 5,041.25 | 5,041.25 | 0.04% | 10,690 |
| Aug 20, 2026 | 5,064.50 | 5,045.50 | 5,038.50 | 5,039.25 | 5,039.25 | -0.46% | 3,456 |
| Aug 19, 2026 | 5,045.50 | 5,067.50 | 5,045.50 | 5,062.50 | 5,062.50 | 0.13% | 3,419 |
| Aug 18, 2026 | 5,095.00 | 5,073.50 | 5,067.00 | 5,056.00 | 5,056.00 | -1.02% | 2,836 |
| Aug 17, 2026 | 5,129.00 | 5,122.00 | 5,108.00 | 5,108.00 | 5,108.00 | -0.10% | 3,059 |
| Aug 14, 2026 | 5,137.00 | 5,120.00 | 5,120.00 | 5,113.00 | 5,113.00 | 0.01% | 2,449 |
| Aug 13, 2026 | 5,137.00 | 5,110.50 | 5,102.50 | 5,112.50 | 5,112.50 | 0.39% | 1,583 |
| Aug 12, 2026 | 5,103.50 | 5,102.00 | 5,092.00 | 5,092.75 | 5,092.75 | 0.03% | 3,563 |
| Aug 11, 2026 | 5,087.50 | 5,098.00 | 5,088.00 | 5,091.00 | 5,091.00 | -0.06% | 3,420 |
| Aug 10, 2026 | 5,099.00 | 5,108.50 | 5,086.50 | 5,094.00 | 5,094.00 | 0.04% | 5,450 |
| Aug 7, 2026 | 5,067.00 | 5,092.00 | 5,067.00 | 5,091.75 | 5,091.75 | 0.49% | 2,198 |
| Aug 6, 2026 | 5,071.00 | 5,089.50 | 5,066.50 | 5,067.00 | 5,067.00 | -0.16% | 6,698 |
| Aug 5, 2026 | 5,111.00 | 5,111.00 | 5,075.11 | 5,075.00 | 5,075.00 | 0.52% | 9,229 |
| Aug 4, 2026 | 5,005.50 | 5,038.50 | 4,996.50 | 5,048.75 | 5,048.75 | 1.33% | 3,626 |
| Aug 3, 2026 | 4,957.50 | 4,957.50 | 4,957.50 | 4,982.50 | 4,982.50 | 1.35% | 7,225 |
| Jul 31, 2026 | 4,943.00 | 4,958.50 | 4,899.32 | 4,916.25 | 4,916.25 | 0.63% | 8,014 |
| Jul 30, 2026 | 4,873.50 | 4,907.00 | 4,852.00 | 4,885.25 | 4,885.25 | 0.34% | 5,550 |
| Jul 29, 2026 | 4,917.50 | 4,899.50 | 4,883.50 | 4,868.75 | 4,868.75 | -0.78% | 2,469 |
| Jul 28, 2026 | 4,880.50 | 4,905.50 | 4,880.50 | 4,907.00 | 4,907.00 | 0.32% | 949 |
| Jul 27, 2026 | 4,929.00 | 4,944.50 | 4,890.45 | 4,891.50 | 4,891.50 | -0.40% | 2,222 |
| Jul 24, 2026 | 4,889.50 | 4,905.50 | 4,884.07 | 4,911.25 | 4,911.25 | 1.00% | 3,783 |
| Jul 23, 2026 | 4,913.00 | 4,946.00 | 4,874.50 | 4,862.75 | 4,862.75 | -1.58% | 2,630 |
| Jul 22, 2026 | 4,918.00 | 4,944.50 | 4,917.00 | 4,940.75 | 4,940.75 | 0.22% | 14,218 |
| Jul 21, 2026 | 4,908.00 | 4,927.50 | 4,905.70 | 4,929.75 | 4,929.75 | 0.47% | 5,167 |
| Jul 20, 2026 | 4,905.50 | 4,938.00 | 4,868.00 | 4,906.50 | 4,906.50 | 0.21% | 6,579 |
| Jul 17, 2026 | 4,908.50 | 4,902.50 | 4,883.50 | 4,896.00 | 4,896.00 | -1.13% | 10,138 |
| Jul 16, 2026 | 4,952.50 | 4,970.00 | 4,932.00 | 4,951.75 | 4,951.75 | -0.06% | 826 |
| Jul 15, 2026 | 4,958.50 | 4,981.00 | 4,939.50 | 4,954.50 | 4,954.50 | 0.02% | 7,535 |