JPMorgan Global Equity Active UCITS ETF (LON:JGLE)
London · Delayed Price · Currency is GBP · Price in USD 26.34
+0.29 (1.13%)
Last updated: Sep 14, 2026, 2:47 PM GMT
LON:JGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.13% | - |
| Sep 21, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.13% | - |
| Sep 18, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.45% | - |
| Sep 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.36% | - |
| Sep 16, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.43% | - |
| Sep 15, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.15% | - |
| Sep 14, 2026 | 26.03 | 26.13 | 26.03 | 25.99 | 25.99 | -1.38% | 4,000 |
| Sep 11, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.89% | - |
| Sep 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.41% | - |
| Sep 9, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.73% | - |
| Sep 8, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.44% | - |
| Sep 7, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.08% | - |
| Sep 4, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.39% | - |
| Sep 3, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.93% | - |
| Sep 2, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.31% | - |
| Sep 1, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.89% | - |
| Aug 28, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.53% | - |
| Aug 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.33% | - |
| Aug 26, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.10% | - |
| Aug 25, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.39% | - |
| Aug 24, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.39% | - |
| Aug 21, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% | - |
| Aug 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.42% | - |
| Aug 19, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.52% | - |
| Aug 18, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.40% | - |
| Aug 17, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.50% | - |
| Aug 14, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.10% | - |
| Aug 13, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.48% | - |
| Aug 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.42% | - |
| Aug 11, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.36% | - |
| Aug 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.26% | - |
| Aug 7, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.11% | - |
| Aug 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.18% | 3,400 |
| Aug 5, 2026 | 26.10 | 26.15 | 26.08 | 26.00 | 26.00 | 0.48% | 83,900 |
| Aug 4, 2026 | 25.71 | 25.71 | 25.71 | 25.87 | 25.87 | 1.46% | 3,500 |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.36% | - |
| Jul 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.59% | - |
| Jul 30, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.90% | - |
| Jul 29, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.61% | - |
| Jul 28, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.13% | - |
| Jul 27, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.54% | - |
| Jul 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.12% | - |
| Jul 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.80% | - |
| Jul 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.21% | - |
| Jul 21, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.85% | - |
| Jul 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.30% | - |
| Jul 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.04% | - |
| Jul 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% | - |
| Jul 15, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.38% | - |
| Jul 14, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.61% | - |