JPMorgan Global Government Bond Active UCITS ETF (LON:JGUV)
London · Delayed Price · Currency is GBP · Price in USD 9.74
+0.13 (1.35%)
Jul 30, 2026, 3:18 PM GMT
LON:JGUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.23% | - |
| Sep 21, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.33% | - |
| Sep 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.43% | - |
| Sep 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.06% | - |
| Sep 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.20% | - |
| Sep 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.11% | - |
| Sep 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.55% | - |
| Sep 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | - |
| Sep 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.50% | - |
| Sep 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.25% | - |
| Sep 8, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.13% | - |
| Sep 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.07% | - |
| Sep 4, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.75 | -0.02% | - |
| Sep 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.75% | - |
| Sep 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.06% | - |
| Sep 1, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.37% | - |
| Aug 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.72 | -0.36% | - |
| Aug 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.04% | - |
| Aug 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.11% | - |
| Aug 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.77 | 0.22% | - |
| Aug 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.06% | - |
| Aug 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.17% | - |
| Aug 20, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.76 | 0.14% | - |
| Aug 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.14% | - |
| Aug 17, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.71 | -0.09% | - |
| Aug 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.14% | - |
| Aug 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | - |
| Aug 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.02% | - |
| Aug 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.03% | - |
| Aug 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.34% | - |
| Aug 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% | - |
| Aug 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.19% | - |
| Aug 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.18% | - |
| Aug 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.24% | - |
| Aug 3, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.52% | - |
| Jul 31, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.26% | - |
| Jul 30, 2026 | 9.68 | 9.72 | 9.68 | 9.69 | 9.69 | 0.85% | 37,530 |
| Jul 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.14% | - |
| Jul 28, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.09% | - |
| Jul 27, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.20% | - |
| Jul 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.25% | - |
| Jul 23, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.48% | - |
| Jul 22, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.23% | - |
| Jul 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.16% | - |
| Jul 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.26% | - |
| Jul 17, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.08% | - |
| Jul 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.13% | - |
| Jul 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.03% | - |
| Jul 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.33% | - |