JPMorgan Global Government Bond Active UCITS ETF (LON:JGOV)
London · Delayed Price · Currency is GBP · Price in USD 10.04
+0.14 (1.36%)
Jul 30, 2026, 3:18 PM GMT
LON:JGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.17% | - |
| Sep 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.29% | - |
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.29% | - |
| Sep 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.12% | - |
| Sep 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.19% | 2,001 |
| Sep 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.12% | - |
| Sep 14, 2026 | 9.92 | 9.92 | 9.92 | 9.93 | 9.93 | -0.59% | 2,448 |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 9.99 | 9.99 | -0.04% | 4,220 |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.44% | - |
| Sep 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.32% | - |
| Sep 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.14% | - |
| Sep 7, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.02% | - |
| Sep 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.08% | - |
| Sep 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.73% | - |
| Sep 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.07% | - |
| Sep 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.43% | - |
| Aug 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.36% | - |
| Aug 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.04% | - |
| Aug 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.08% | - |
| Aug 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | - |
| Aug 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.02% | - |
| Aug 21, 2026 | 10.07 | 10.07 | 10.07 | 10.05 | 10.05 | -0.07% | 1,987 |
| Aug 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.11% | - |
| Aug 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.45% | - |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.09% | - |
| Aug 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.08% | - |
| Aug 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.14% | - |
| Aug 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.12% | - |
| Aug 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.02% | - |
| Aug 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.01% | - |
| Aug 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.29% | - |
| Aug 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.11% | - |
| Aug 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.11% | - |
| Aug 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.16% | - |
| Aug 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.26% | - |
| Aug 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.51% | - |
| Jul 31, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.33% | - |
| Jul 30, 2026 | 10.00 | 10.01 | 10.00 | 9.99 | 9.99 | 0.92% | 24,278 |
| Jul 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.16% | - |
| Jul 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.11% | - |
| Jul 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.14% | - |
| Jul 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | 0.32% | - |
| Jul 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.49% | - |
| Jul 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.21% | - |
| Jul 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | - |
| Jul 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.24% | - |
| Jul 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.08% | - |
| Jul 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.08% | - |
| Jul 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.08% | - |
| Jul 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.38% | - |