JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (LON:JMRE)
London · Delayed Price · Currency is GBP · Price in GBX 3,950.50
-33.50 (-0.84%)
Sep 23, 2026, 3:46 PM GMT
LON:JMRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,999.50 | 3,977.50 | 3,962.50 | 3,965.00 | 3,965.00 | -0.48% | 6,034 |
| Sep 22, 2026 | 3,964.50 | 3,992.00 | 3,966.50 | 3,984.00 | 3,984.00 | 0.52% | 2,304 |
| Sep 21, 2026 | 3,939.00 | 3,944.50 | 3,939.00 | 3,963.50 | 3,963.50 | 2.77% | 474 |
| Sep 18, 2026 | 3,894.00 | 3,891.00 | 3,861.50 | 3,856.75 | 3,856.75 | -0.45% | 19,255 |
| Sep 17, 2026 | 3,839.00 | 3,866.50 | 3,865.00 | 3,874.00 | 3,874.00 | 1.38% | 3,564 |
| Sep 16, 2026 | 3,822.00 | 3,823.50 | 3,800.00 | 3,821.25 | 3,821.25 | 1.30% | 15,930 |
| Sep 15, 2026 | 3,764.50 | 3,798.00 | 3,798.00 | 3,772.25 | 3,772.25 | -0.72% | 565 |
| Sep 14, 2026 | 3,816.50 | 3,840.00 | 3,778.00 | 3,799.50 | 3,799.50 | -2.34% | 5,473 |
| Sep 11, 2026 | 3,870.50 | 3,888.93 | 3,868.50 | 3,890.50 | 3,890.50 | 1.08% | 2,613 |
| Sep 10, 2026 | 3,906.50 | 3,888.50 | 3,840.50 | 3,849.00 | 3,849.00 | -1.28% | 4,262 |
| Sep 9, 2026 | 3,939.00 | 3,926.50 | 3,922.00 | 3,899.00 | 3,899.00 | -0.72% | 994 |
| Sep 8, 2026 | 3,897.50 | 3,927.50 | 3,876.00 | 3,927.25 | 3,927.25 | 0.09% | 13,121 |
| Sep 7, 2026 | 3,938.00 | 3,938.00 | 3,921.00 | 3,923.75 | 3,923.75 | 0.20% | 7,112 |
| Sep 4, 2026 | 3,881.00 | 3,915.91 | 3,847.50 | 3,916.00 | 3,916.00 | 1.82% | 1,239 |
| Sep 3, 2026 | 3,829.00 | 3,840.50 | 3,804.50 | 3,846.00 | 3,846.00 | 0.14% | 208 |
| Sep 2, 2026 | 3,833.00 | 3,854.00 | 3,820.00 | 3,840.75 | 3,840.75 | -0.15% | 1,022 |
| Sep 1, 2026 | 3,865.00 | 3,892.50 | 3,827.00 | 3,846.50 | 3,846.50 | -0.18% | 11,603 |
| Aug 28, 2026 | 3,858.00 | 3,859.88 | 3,835.00 | 3,853.50 | 3,853.50 | 0.62% | 47 |
| Aug 27, 2026 | 3,817.00 | 3,838.00 | 3,837.50 | 3,829.75 | 3,829.75 | 0.16% | 499 |
| Aug 26, 2026 | 3,825.50 | 3,839.50 | 3,809.50 | 3,823.50 | 3,823.50 | 0.80% | 1,073 |
| Aug 25, 2026 | 3,781.49 | 3,789.00 | 3,784.50 | 3,793.25 | 3,793.25 | 1.46% | 7,544 |
| Aug 24, 2026 | 3,773.50 | 3,764.50 | 3,728.00 | 3,738.50 | 3,738.50 | -1.71% | 269 |
| Aug 21, 2026 | 3,821.00 | 3,819.50 | 3,809.00 | 3,803.50 | 3,803.50 | 0.97% | 328 |
| Aug 20, 2026 | 3,791.50 | 3,759.50 | 3,759.00 | 3,767.00 | 3,767.00 | 0.17% | 3,622 |
| Aug 19, 2026 | 3,738.00 | 3,774.00 | 3,738.00 | 3,760.75 | 3,760.75 | 0.52% | 3,041 |
| Aug 18, 2026 | 3,823.00 | 3,790.00 | 3,740.00 | 3,741.25 | 3,741.25 | -3.40% | 2,073 |
| Aug 17, 2026 | 3,859.50 | 3,858.50 | 3,843.50 | 3,873.00 | 3,873.00 | 1.79% | 8,224 |
| Aug 14, 2026 | 3,825.50 | 3,831.00 | 3,809.00 | 3,804.75 | 3,804.75 | -0.67% | 314 |
| Aug 13, 2026 | 3,820.00 | 3,802.00 | 3,800.50 | 3,830.50 | 3,830.50 | 0.65% | 482 |
| Aug 12, 2026 | 3,807.00 | 3,808.43 | 3,765.50 | 3,805.75 | 3,805.75 | 1.38% | 1,317 |
| Aug 11, 2026 | 3,725.00 | 3,768.50 | 3,725.00 | 3,754.00 | 3,754.00 | 0.63% | 6,884 |
| Aug 10, 2026 | 3,746.50 | 3,754.00 | 3,726.05 | 3,730.50 | 3,730.50 | -0.57% | 16,653 |
| Aug 7, 2026 | 3,727.00 | 3,762.50 | 3,727.00 | 3,752.00 | 3,752.00 | -0.27% | 10,173 |
| Aug 6, 2026 | 3,733.50 | 3,774.50 | 3,705.50 | 3,762.00 | 3,762.00 | -0.60% | 2,181 |
| Aug 5, 2026 | 3,784.50 | 3,789.50 | 3,779.50 | 3,784.75 | 3,784.75 | 0.09% | 726 |
| Aug 4, 2026 | 3,752.50 | 3,783.00 | 3,717.00 | 3,781.25 | 3,781.25 | 2.89% | 19,848 |
| Aug 3, 2026 | 3,716.50 | 3,716.50 | 3,643.00 | 3,675.00 | 3,675.00 | 0.20% | 6,086 |
| Jul 31, 2026 | 3,736.00 | 3,747.00 | 3,671.00 | 3,667.50 | 3,667.50 | 1.22% | 40,794 |
| Jul 30, 2026 | 3,504.50 | 3,623.00 | 3,531.00 | 3,623.25 | 3,623.25 | 1.81% | 887 |
| Jul 29, 2026 | 3,593.00 | 3,597.50 | 3,581.50 | 3,558.75 | 3,558.75 | -2.04% | 8,400 |
| Jul 28, 2026 | 3,613.00 | 3,632.00 | 3,590.19 | 3,632.75 | 3,632.75 | -1.20% | 16,214 |
| Jul 27, 2026 | 3,747.00 | 3,757.00 | 3,663.14 | 3,677.00 | 3,677.00 | -0.87% | 1,530 |
| Jul 24, 2026 | 3,719.50 | 3,718.50 | 3,688.50 | 3,709.25 | 3,709.25 | -0.44% | 3,961 |
| Jul 23, 2026 | 3,795.35 | 3,799.00 | 3,739.50 | 3,725.50 | 3,725.50 | -1.14% | 114 |
| Jul 22, 2026 | 3,737.50 | 3,762.44 | 3,723.00 | 3,768.50 | 3,768.50 | -0.09% | 1,346 |
| Jul 21, 2026 | 3,745.00 | 3,772.50 | 3,726.95 | 3,771.75 | 3,771.75 | 2.76% | 4,134 |
| Jul 20, 2026 | 3,608.50 | 3,678.00 | 3,608.00 | 3,670.50 | 3,670.50 | 1.19% | 1,014 |
| Jul 17, 2026 | 3,588.50 | 3,632.50 | 3,552.00 | 3,627.50 | 3,627.50 | -1.89% | 3,140 |
| Jul 16, 2026 | 3,685.00 | 3,729.50 | 3,679.50 | 3,697.50 | 3,697.50 | -1.20% | 1,506 |
| Jul 15, 2026 | 3,790.00 | 3,823.50 | 3,734.50 | 3,742.50 | 3,742.50 | -1.32% | 3,799 |