JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (LON:JGRE)
London · Delayed Price · Currency is GBP · Price in GBX 5,116.00
-1.00 (-0.02%)
Sep 23, 2026, 4:35 PM GMT
LON:JGRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,135.00 | 5,138.00 | 5,115.00 | 5,116.00 | 5,116.00 | -0.02% | 11,751 |
| Sep 22, 2026 | 5,113.00 | 5,120.00 | 5,114.00 | 5,117.00 | 5,117.00 | 0.63% | 8,017 |
| Sep 21, 2026 | 5,062.00 | 5,085.00 | 5,062.00 | 5,085.00 | 5,085.00 | 1.18% | 3,391 |
| Sep 18, 2026 | 5,059.00 | 5,061.00 | 5,027.43 | 5,025.50 | 5,025.50 | -0.62% | 18,003 |
| Sep 17, 2026 | 5,020.00 | 5,057.00 | 5,019.00 | 5,057.00 | 5,057.00 | 0.98% | 8,699 |
| Sep 16, 2026 | 4,991.00 | 5,009.00 | 4,991.00 | 5,008.00 | 5,008.00 | 0.65% | 6,819 |
| Sep 15, 2026 | 4,981.50 | 4,992.00 | 4,967.97 | 4,975.50 | 4,975.50 | -0.55% | 11,901 |
| Sep 14, 2026 | 4,989.50 | 5,003.00 | 4,983.00 | 5,003.00 | 5,003.00 | -0.29% | 7,220 |
| Sep 11, 2026 | 4,997.50 | 5,020.69 | 4,988.45 | 5,017.50 | 5,017.50 | 0.79% | 6,766 |
| Sep 10, 2026 | 5,009.00 | 5,024.00 | 4,969.45 | 4,978.00 | 4,978.00 | -0.36% | 66,950 |
| Sep 9, 2026 | 5,028.00 | 5,028.00 | 4,988.20 | 4,996.00 | 4,996.00 | -0.93% | 7,064 |
| Sep 8, 2026 | 5,048.69 | 5,047.39 | 5,036.00 | 5,043.00 | 5,043.00 | -0.16% | 21,844 |
| Sep 7, 2026 | 5,064.21 | 5,064.00 | 5,050.00 | 5,051.00 | 5,051.00 | -0.24% | 16,697 |
| Sep 4, 2026 | 5,076.00 | 5,085.00 | 5,063.00 | 5,063.00 | 5,063.00 | -0.14% | 15,469 |
| Sep 3, 2026 | 5,043.00 | 5,070.00 | 5,042.87 | 5,070.00 | 5,070.00 | 0.60% | 12,971 |
| Sep 2, 2026 | 5,012.77 | 5,040.00 | 4,999.81 | 5,040.00 | 5,040.00 | 0.54% | 17,526 |
| Sep 1, 2026 | 5,037.00 | 5,041.00 | 5,004.00 | 5,013.00 | 5,013.00 | -1.18% | 23,970 |
| Aug 28, 2026 | 5,051.00 | 5,076.00 | 5,046.00 | 5,073.00 | 5,073.00 | 0.72% | 70,935 |
| Aug 27, 2026 | 5,041.00 | 5,048.00 | 5,035.00 | 5,036.50 | 5,036.50 | 0.20% | 8,979 |
| Aug 26, 2026 | 5,016.00 | 5,029.00 | 5,011.00 | 5,026.50 | 5,026.50 | 0.33% | 42,986 |
| Aug 25, 2026 | 5,013.00 | 5,021.03 | 5,004.15 | 5,010.00 | 5,010.00 | 0.32% | 22,142 |
| Aug 24, 2026 | 4,996.00 | 4,998.76 | 4,993.71 | 4,994.00 | 4,994.00 | -0.29% | 12,483 |
| Aug 21, 2026 | 4,987.00 | 5,011.00 | 4,987.00 | 5,008.50 | 5,008.50 | 0.10% | 12,789 |
| Aug 20, 2026 | 5,031.00 | 5,031.00 | 4,996.00 | 5,003.50 | 5,003.50 | -0.67% | 58,501 |
| Aug 19, 2026 | 5,043.00 | 5,043.00 | 5,023.98 | 5,037.00 | 5,037.00 | -0.20% | 121,842 |
| Aug 18, 2026 | 5,071.15 | 5,062.62 | 5,049.91 | 5,047.00 | 5,047.00 | -0.96% | 7,912 |
| Aug 17, 2026 | 5,108.00 | 5,108.00 | 5,095.00 | 5,096.00 | 5,096.00 | -0.13% | 11,036 |
| Aug 14, 2026 | 5,128.00 | 5,117.78 | 5,117.78 | 5,102.50 | 5,102.50 | -0.24% | 3,675 |
| Aug 13, 2026 | 5,114.00 | 5,115.00 | 5,114.00 | 5,115.00 | 5,115.00 | 0.39% | 7,574 |
| Aug 12, 2026 | 5,092.00 | 5,095.00 | 5,086.00 | 5,095.00 | 5,095.00 | 0.02% | 4,164 |
| Aug 11, 2026 | 5,094.00 | 5,108.56 | 5,094.00 | 5,094.00 | 5,094.00 | 0.10% | 9,459 |
| Aug 10, 2026 | 5,101.00 | 5,105.00 | 5,089.00 | 5,089.00 | 5,089.00 | -0.27% | 53,892 |
| Aug 7, 2026 | 5,088.00 | 5,108.45 | 5,088.00 | 5,103.00 | 5,103.00 | 0.28% | 24,459 |
| Aug 6, 2026 | 5,097.00 | 5,105.39 | 5,081.00 | 5,089.00 | 5,089.00 | -0.24% | 33,550 |
| Aug 5, 2026 | 5,108.00 | 5,123.00 | 5,097.00 | 5,101.00 | 5,101.00 | 0.49% | 38,036 |
| Aug 4, 2026 | 5,035.00 | 5,076.00 | 5,026.20 | 5,076.00 | 5,076.00 | 1.16% | 59,274 |
| Aug 3, 2026 | 4,980.00 | 5,018.00 | 4,976.00 | 5,018.00 | 5,018.00 | 1.75% | 9,474 |
| Jul 31, 2026 | 4,964.50 | 4,965.50 | 4,931.50 | 4,931.50 | 4,931.50 | 0.47% | 4,523 |
| Jul 30, 2026 | 4,901.50 | 4,937.00 | 4,896.20 | 4,908.25 | 4,908.25 | -0.41% | 32,609 |
| Jul 29, 2026 | 4,974.50 | 4,977.50 | 4,925.15 | 4,928.50 | 4,928.50 | -0.66% | 14,416 |
| Jul 28, 2026 | 4,940.50 | 4,957.25 | 4,931.73 | 4,961.25 | 4,961.25 | 0.42% | 18,279 |
| Jul 27, 2026 | 4,967.50 | 4,989.07 | 4,938.83 | 4,940.50 | 4,940.50 | -0.16% | 5,019 |
| Jul 24, 2026 | 4,926.00 | 4,953.00 | 4,926.00 | 4,948.50 | 4,948.50 | 0.53% | 17,629 |
| Jul 23, 2026 | 4,959.00 | 4,968.50 | 4,919.23 | 4,922.50 | 4,922.50 | -1.05% | 28,827 |
| Jul 22, 2026 | 4,950.00 | 4,975.50 | 4,946.98 | 4,974.50 | 4,974.50 | 0.22% | 31,873 |
| Jul 21, 2026 | 4,924.00 | 4,954.00 | 4,918.00 | 4,963.75 | 4,963.75 | 0.76% | 26,932 |
| Jul 20, 2026 | 4,900.00 | 4,927.00 | 4,899.17 | 4,926.25 | 4,926.25 | 0.28% | 39,725 |
| Jul 17, 2026 | 4,901.50 | 4,918.50 | 4,904.00 | 4,912.50 | 4,912.50 | -0.80% | 10,353 |
| Jul 16, 2026 | 4,942.00 | 4,948.99 | 4,928.58 | 4,952.00 | 4,952.00 | -0.07% | 9,831 |
| Jul 15, 2026 | 4,983.00 | 5,000.00 | 4,956.65 | 4,955.25 | 4,955.25 | -0.56% | 9,742 |