JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (LON:JGEP)
London · Delayed Price · Currency is GBP · Price in GBX 4,857.50
+98.00 (2.06%)
At close: Jun 12, 2026
LON:JGEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,840.50 | 4,853.00 | 4,815.00 | 4,857.50 | 4,857.50 | 2.06% | 8,716 |
| Jun 11, 2026 | 4,764.50 | 4,812.50 | 4,752.00 | 4,759.50 | 4,759.50 | -0.28% | 1,956 |
| Jun 10, 2026 | 4,796.00 | 4,812.50 | 4,756.57 | 4,773.00 | 4,773.00 | 0.05% | 18,147 |
| Jun 9, 2026 | 4,806.00 | 4,850.56 | 4,804.00 | 4,770.50 | 4,770.50 | -1.36% | 6,098 |
| Jun 8, 2026 | 4,812.00 | 4,846.50 | 4,790.00 | 4,836.50 | 4,836.50 | -0.49% | 4,322 |
| Jun 5, 2026 | 4,860.50 | 4,903.00 | 4,860.50 | 4,860.50 | 4,860.50 | -0.95% | 4,650 |
| Jun 4, 2026 | 4,882.00 | 4,910.50 | 4,874.00 | 4,907.00 | 4,907.00 | 0.04% | 6,557 |
| Jun 3, 2026 | 4,926.00 | 4,964.40 | 4,897.00 | 4,905.00 | 4,905.00 | -0.50% | 24,237 |
| Jun 2, 2026 | 4,912.50 | 4,916.50 | 4,912.50 | 4,929.50 | 4,929.50 | 0.62% | 1,398 |
| Jun 1, 2026 | 4,899.00 | 4,941.00 | 4,888.00 | 4,899.25 | 4,899.25 | -0.26% | 8,255 |
| May 29, 2026 | 4,911.00 | 4,917.50 | 4,899.59 | 4,912.00 | 4,912.00 | 0.38% | 3,497 |
| May 28, 2026 | 4,870.50 | 4,907.00 | 4,863.51 | 4,893.25 | 4,893.25 | 0.22% | 9,404 |
| May 27, 2026 | 4,882.50 | 4,900.95 | 4,871.50 | 4,882.50 | 4,882.50 | 0.13% | 3,627 |
| May 26, 2026 | 4,884.00 | 4,885.00 | 4,880.00 | 4,876.25 | 4,876.25 | 0.34% | 5,949 |
| May 22, 2026 | 4,849.00 | 4,859.50 | 4,846.50 | 4,859.50 | 4,859.50 | 1.06% | 5,139 |
| May 21, 2026 | 4,815.50 | 4,832.50 | 4,802.50 | 4,808.50 | 4,808.50 | -0.03% | 5,784 |
| May 20, 2026 | 4,767.50 | 4,811.50 | 4,767.50 | 4,810.00 | 4,810.00 | 1.59% | 11,373 |
| May 19, 2026 | 4,787.50 | 4,808.00 | 4,734.50 | 4,734.50 | 4,734.50 | -0.87% | 28,541 |
| May 18, 2026 | 4,766.50 | 4,808.34 | 4,762.00 | 4,776.25 | 4,776.25 | -0.54% | 9,903 |
| May 15, 2026 | 4,797.00 | 4,829.00 | 4,786.50 | 4,802.00 | 4,802.00 | -1.09% | 24,720 |
| May 14, 2026 | 4,837.50 | 4,842.00 | 4,825.00 | 4,854.75 | 4,854.75 | 1.01% | 6,177 |
| May 13, 2026 | 4,802.50 | 4,816.00 | 4,786.50 | 4,806.00 | 4,806.00 | 0.97% | 9,081 |
| May 12, 2026 | 4,787.00 | 4,792.00 | 4,759.50 | 4,760.00 | 4,760.00 | -0.95% | 191,389 |
| May 11, 2026 | 4,791.00 | 4,805.50 | 4,781.50 | 4,805.50 | 4,805.50 | 0.25% | 1,656 |
| May 8, 2026 | 4,785.50 | 4,800.94 | 4,778.56 | 4,793.50 | 4,793.50 | 0.01% | 10,301 |
| May 7, 2026 | 4,811.00 | 4,843.50 | 4,791.50 | 4,793.00 | 4,793.00 | 0.08% | 14,327 |
| May 6, 2026 | 4,754.50 | 4,795.50 | 4,740.70 | 4,789.25 | 4,789.25 | 1.37% | 2,922 |
| May 5, 2026 | 4,709.50 | 4,739.50 | 4,706.25 | 4,724.50 | 4,724.50 | -0.08% | 3,777 |
| May 1, 2026 | 4,720.00 | 4,745.50 | 4,706.50 | 4,728.25 | 4,728.25 | 0.87% | 3,181 |
| Apr 30, 2026 | 4,689.50 | 4,693.00 | 4,654.50 | 4,687.50 | 4,687.50 | 0.54% | 15,999 |
| Apr 29, 2026 | 4,674.50 | 4,694.00 | 4,658.38 | 4,662.50 | 4,662.50 | - | 6,060 |
| Apr 28, 2026 | 4,685.50 | 4,696.00 | 4,660.50 | 4,662.50 | 4,662.50 | -0.34% | 57,933 |
| Apr 27, 2026 | 4,685.00 | 4,700.00 | 4,670.53 | 4,678.50 | 4,678.50 | 0.07% | 7,330 |
| Apr 24, 2026 | 4,671.50 | 4,687.00 | 4,657.50 | 4,675.25 | 4,675.25 | -0.21% | 15,081 |
| Apr 23, 2026 | 4,671.50 | 4,690.00 | 4,653.09 | 4,685.00 | 4,685.00 | 0.29% | 6,754 |
| Apr 22, 2026 | 4,668.50 | 4,678.00 | 4,664.00 | 4,671.50 | 4,671.50 | 0.17% | 13,013 |
| Apr 21, 2026 | 4,694.00 | 4,702.00 | 4,662.50 | 4,663.50 | 4,663.50 | -0.45% | 45,061 |
| Apr 20, 2026 | 4,670.50 | 4,700.50 | 4,666.50 | 4,684.50 | 4,684.50 | -0.36% | 4,110 |
| Apr 17, 2026 | 4,648.50 | 4,704.20 | 4,647.50 | 4,701.25 | 4,701.25 | 1.19% | 8,647 |
| Apr 16, 2026 | 4,645.00 | 4,653.00 | 4,635.12 | 4,646.00 | 4,646.00 | 0.45% | 5,118 |
| Apr 15, 2026 | 4,610.50 | 4,626.00 | 4,602.59 | 4,625.25 | 4,625.25 | 0.50% | 4,287 |
| Apr 14, 2026 | 4,572.00 | 4,606.50 | 4,566.50 | 4,602.25 | 4,602.25 | 1.66% | 5,440 |
| Apr 13, 2026 | 4,504.00 | 4,533.00 | 4,490.09 | 4,527.00 | 4,527.00 | -0.30% | 8,651 |
| Apr 10, 2026 | 4,528.00 | 4,547.00 | 4,524.50 | 4,540.75 | 4,540.75 | 0.50% | 6,552 |
| Apr 9, 2026 | 4,505.00 | 4,541.00 | 4,490.06 | 4,518.00 | 4,518.00 | 0.36% | 15,883 |
| Apr 8, 2026 | 4,514.00 | 4,526.50 | 4,486.50 | 4,502.00 | 4,502.00 | 3.16% | 126,846 |
| Apr 7, 2026 | 3,680.00 | 4,494.00 | 3,680.00 | 4,364.00 | 4,364.00 | -0.23% | 12,673 |
| Apr 2, 2026 | 4,333.00 | 4,374.00 | 4,294.00 | 4,374.00 | 4,374.00 | -0.44% | 21,233 |
| Apr 1, 2026 | 4,393.00 | 4,423.00 | 4,368.00 | 4,393.50 | 4,393.50 | 2.54% | 77,343 |
| Mar 31, 2026 | 4,257.50 | 4,315.05 | 4,251.00 | 4,284.50 | 4,284.50 | 0.48% | 55,542 |