JPMorgan Global Government Bond Active UCITS ETF (LON:JGGV)
London · Delayed Price · Currency is GBP · Price in GBX 748.35
+2.40 (0.32%)
Last updated: Aug 3, 2026, 8:25 AM GMT
LON:JGGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 747.05 | 747.05 | 747.05 | 747.05 | 747.05 | -0.17% | - |
| Sep 21, 2026 | 748.35 | 748.35 | 748.35 | 748.35 | 748.35 | 0.32% | - |
| Sep 18, 2026 | 745.95 | 745.95 | 745.95 | 745.95 | 745.95 | -0.21% | - |
| Sep 17, 2026 | 747.55 | 747.55 | 747.55 | 747.55 | 747.55 | 0.27% | - |
| Sep 16, 2026 | 745.50 | 745.50 | 745.50 | 745.50 | 745.50 | 0.22% | - |
| Sep 15, 2026 | 743.85 | 743.85 | 743.85 | 743.85 | 743.85 | -0.07% | - |
| Sep 14, 2026 | 744.40 | 744.40 | 744.40 | 744.40 | 744.40 | -0.23% | - |
| Sep 11, 2026 | 746.15 | 746.15 | 746.15 | 746.15 | 746.15 | -0.05% | - |
| Sep 10, 2026 | 746.55 | 746.55 | 746.55 | 746.55 | 746.55 | -0.54% | - |
| Sep 9, 2026 | 750.60 | 750.60 | 750.60 | 750.60 | 750.60 | -0.18% | - |
| Sep 8, 2026 | 751.95 | 751.95 | 751.95 | 751.95 | 751.95 | -0.05% | - |
| Sep 7, 2026 | 752.35 | 752.35 | 752.35 | 752.35 | 752.35 | -0.08% | - |
| Sep 4, 2026 | 752.95 | 752.95 | 752.95 | 752.95 | 752.95 | 0.13% | - |
| Sep 3, 2026 | 751.95 | 751.95 | 751.95 | 751.95 | 751.95 | 0.31% | - |
| Sep 2, 2026 | 749.65 | 749.65 | 749.65 | 749.65 | 749.65 | -0.19% | - |
| Sep 1, 2026 | 751.05 | 751.05 | 751.05 | 751.05 | 751.05 | -0.48% | - |
| Aug 28, 2026 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | -0.01% | - |
| Aug 27, 2026 | 754.75 | 754.75 | 754.75 | 754.75 | 754.75 | -0.15% | - |
| Aug 26, 2026 | 755.90 | 755.90 | 755.90 | 755.90 | 755.90 | -0.01% | - |
| Aug 25, 2026 | 755.95 | 755.95 | 755.95 | 755.95 | 755.95 | 0.16% | - |
| Aug 24, 2026 | 754.75 | 754.75 | 754.75 | 754.75 | 754.75 | 0.11% | - |
| Aug 21, 2026 | 753.95 | 753.95 | 753.95 | 753.95 | 753.95 | -0.04% | - |
| Aug 20, 2026 | 754.25 | 754.25 | 754.25 | 754.25 | 754.25 | 0.01% | - |
| Aug 19, 2026 | 754.15 | 754.15 | 754.15 | 754.15 | 754.15 | 0.36% | - |
| Aug 18, 2026 | 751.45 | 751.45 | 751.45 | 751.45 | 751.45 | -0.13% | - |
| Aug 17, 2026 | 752.45 | 752.45 | 752.45 | 752.45 | 752.45 | -0.13% | - |
| Aug 14, 2026 | 753.45 | 753.45 | 753.45 | 753.45 | 753.45 | -0.53% | - |
| Aug 13, 2026 | 757.45 | 757.45 | 757.45 | 757.45 | 757.45 | 0.32% | - |
| Aug 12, 2026 | 755.05 | 755.05 | 755.05 | 755.05 | 755.05 | -0.01% | - |
| Aug 11, 2026 | 755.15 | 755.15 | 755.15 | 755.15 | 755.15 | -0.03% | - |
| Aug 10, 2026 | 755.35 | 755.35 | 755.35 | 755.35 | 755.35 | -0.16% | - |
| Aug 7, 2026 | 756.55 | 756.55 | 756.55 | 756.55 | 756.55 | -0.06% | - |
| Aug 6, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.05% | - |
| Aug 5, 2026 | 757.35 | 757.35 | 757.35 | 757.35 | 757.35 | 0.16% | - |
| Aug 4, 2026 | 756.15 | 756.15 | 756.15 | 756.15 | 756.15 | 0.24% | - |
| Aug 3, 2026 | 752.84 | 753.37 | 752.84 | 754.35 | 754.35 | 0.29% | 24,812 |
| Jul 31, 2026 | 752.15 | 752.15 | 752.15 | 752.15 | 752.15 | -0.09% | - |
| Jul 30, 2026 | 752.85 | 752.85 | 752.85 | 752.85 | 752.85 | -0.09% | - |
| Jul 29, 2026 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | -0.08% | - |
| Jul 28, 2026 | 754.10 | 754.10 | 754.10 | 754.10 | 754.10 | 0.11% | - |
| Jul 27, 2026 | 753.25 | 753.25 | 753.25 | 753.25 | 753.25 | 0.23% | - |
| Jul 24, 2026 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | 0.17% | - |
| Jul 23, 2026 | 750.25 | 750.25 | 750.25 | 750.25 | 750.25 | -0.28% | - |
| Jul 22, 2026 | 752.35 | 752.35 | 752.35 | 752.35 | 752.35 | -0.19% | - |
| Jul 21, 2026 | 753.26 | 753.26 | 753.26 | 753.80 | 753.80 | -0.11% | 153,174 |
| Jul 20, 2026 | 754.60 | 754.60 | 754.60 | 754.60 | 754.60 | -0.13% | - |
| Jul 17, 2026 | 755.55 | 755.55 | 755.55 | 755.55 | 755.55 | 0.11% | - |
| Jul 16, 2026 | 754.75 | 754.75 | 754.75 | 754.75 | 754.75 | -0.17% | - |
| Jul 15, 2026 | 756.05 | 756.05 | 756.05 | 756.05 | 756.05 | -0.08% | - |
| Jul 14, 2026 | 756.65 | 756.65 | 756.65 | 756.65 | 756.65 | 0.21% | - |