Hanetf Icav - Jupiter Origin Global Smaller Companies Fund (LON:JOGP)
London · Delayed Price · Currency is GBP · Price in GBX 842.60
+9.35 (1.12%)
Last updated: Sep 21, 2026, 11:15 AM GMT
LON:JOGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 842.60 | 842.60 | 842.60 | 842.60 | 842.60 | 0.06% | - |
| Sep 21, 2026 | 848.40 | 848.40 | 840.20 | 842.10 | 842.10 | 1.06% | 18 |
| Sep 18, 2026 | 844.70 | 844.70 | 832.30 | 833.25 | 833.25 | -0.09% | - |
| Sep 17, 2026 | 827.10 | 827.10 | 827.00 | 834.00 | 834.00 | 1.14% | 640 |
| Sep 16, 2026 | 825.10 | 825.60 | 825.10 | 824.60 | 824.60 | 1.40% | 188 |
| Sep 15, 2026 | 818.50 | 818.50 | 818.50 | 813.25 | 813.25 | -0.71% | - |
| Sep 14, 2026 | 819.10 | 819.10 | 819.10 | 819.10 | 819.10 | -1.71% | - |
| Sep 11, 2026 | 831.50 | 832.60 | 831.50 | 833.35 | 833.35 | 0.51% | 5 |
| Sep 10, 2026 | 827.40 | 827.40 | 827.40 | 829.10 | 829.10 | -0.61% | 3 |
| Sep 9, 2026 | 834.20 | 834.20 | 834.20 | 834.20 | 834.20 | -0.72% | - |
| Sep 8, 2026 | 839.80 | 839.80 | 839.80 | 840.25 | 840.25 | -0.08% | 4 |
| Sep 7, 2026 | 846.00 | 846.00 | 843.30 | 840.95 | 840.95 | 0.10% | 32 |
| Sep 4, 2026 | 840.10 | 840.10 | 840.10 | 840.10 | 840.10 | 1.08% | - |
| Sep 3, 2026 | 829.50 | 829.50 | 829.50 | 831.15 | 831.15 | 0.79% | 1 |
| Sep 2, 2026 | 824.30 | 827.00 | 824.30 | 824.65 | 824.65 | -0.19% | 132 |
| Sep 1, 2026 | 830.60 | 837.40 | 825.10 | 826.20 | 826.20 | -1.51% | 1,201 |
| Aug 28, 2026 | 844.20 | 844.20 | 844.20 | 838.90 | 838.90 | 0.24% | 3,435 |
| Aug 27, 2026 | 832.70 | 833.80 | 833.80 | 836.85 | 836.85 | 0.37% | 54 |
| Aug 26, 2026 | 832.40 | 832.40 | 831.90 | 833.75 | 833.75 | 0.35% | 199 |
| Aug 25, 2026 | 830.85 | 830.85 | 830.85 | 830.85 | 830.85 | 0.58% | - |
| Aug 24, 2026 | 834.60 | 834.60 | 825.80 | 826.05 | 826.05 | -0.41% | 645 |
| Aug 21, 2026 | 831.00 | 831.00 | 831.00 | 829.45 | 829.45 | 0.08% | 12 |
| Aug 20, 2026 | 833.40 | 833.40 | 833.40 | 828.80 | 828.80 | -1.15% | 1 |
| Aug 19, 2026 | 839.90 | 839.90 | 839.90 | 838.45 | 838.45 | -0.58% | 1 |
| Aug 18, 2026 | 861.80 | 851.00 | 851.00 | 843.30 | 843.30 | -1.96% | 2 |
| Aug 17, 2026 | 858.20 | 858.20 | 858.20 | 860.20 | 860.20 | 1.18% | - |
| Aug 14, 2026 | 850.10 | 850.20 | 850.10 | 850.20 | 850.20 | -0.19% | 40 |
| Aug 13, 2026 | 852.50 | 852.50 | 852.50 | 851.85 | 851.85 | 0.42% | 1 |
| Aug 12, 2026 | 839.30 | 845.10 | 839.30 | 848.30 | 848.30 | 1.19% | 20 |
| Aug 11, 2026 | 831.70 | 837.80 | 831.70 | 838.35 | 838.35 | 0.44% | 15 |
| Aug 10, 2026 | 840.10 | 841.40 | 836.40 | 834.70 | 834.70 | -0.35% | 221 |
| Aug 7, 2026 | 842.80 | 837.40 | 837.40 | 837.65 | 837.65 | -0.21% | 201 |
| Aug 6, 2026 | 845.90 | 845.90 | 830.50 | 839.45 | 839.45 | 0.20% | 32 |
| Aug 5, 2026 | 848.50 | 848.50 | 848.50 | 837.75 | 837.75 | 0.57% | 6 |
| Aug 4, 2026 | 832.20 | 832.20 | 828.00 | 833.00 | 833.00 | 1.87% | - |
| Aug 3, 2026 | 819.80 | 819.80 | 819.80 | 817.70 | 817.70 | 1.11% | 1 |
| Jul 31, 2026 | 820.70 | 820.70 | 812.18 | 808.75 | 808.75 | 0.50% | 715 |
| Jul 30, 2026 | 798.50 | 799.10 | 793.79 | 804.75 | 804.75 | 0.46% | 2,351 |
| Jul 29, 2026 | 812.60 | 821.80 | 805.80 | 801.05 | 801.05 | -1.83% | 7 |
| Jul 28, 2026 | 821.50 | 831.00 | 817.20 | 815.95 | 815.95 | -0.92% | 112 |
| Jul 27, 2026 | 833.90 | 838.60 | 832.40 | 823.50 | 823.50 | -1.30% | 259 |
| Jul 24, 2026 | 837.20 | 837.20 | 837.20 | 834.35 | 834.35 | 0.22% | - |
| Jul 23, 2026 | 836.80 | 848.90 | 836.80 | 832.55 | 832.55 | -0.83% | 3 |
| Jul 22, 2026 | 829.10 | 839.40 | 829.10 | 839.55 | 839.55 | 0.50% | 1 |
| Jul 21, 2026 | 828.60 | 828.60 | 828.60 | 835.35 | 835.35 | 1.85% | - |
| Jul 20, 2026 | 818.20 | 818.20 | 818.20 | 820.20 | 820.20 | 0.66% | - |
| Jul 17, 2026 | 811.20 | 817.90 | 811.20 | 814.80 | 814.80 | -1.33% | 7 |
| Jul 16, 2026 | 828.10 | 828.10 | 826.50 | 825.75 | 825.75 | -0.13% | 32 |
| Jul 15, 2026 | 826.00 | 839.60 | 826.00 | 826.85 | 826.85 | -0.98% | 45 |
| Jul 14, 2026 | 827.20 | 831.80 | 827.20 | 835.05 | 835.05 | 0.12% | 13 |