JPMorgan Carbon Transition Global Equity UCITS ETF (LON:JPCT)
London · Delayed Price · Currency is GBP · Price in USD 46.82
+0.28 (0.61%)
Sep 4, 2025, 5:15 PM BST
LON:JPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | 0.61% | 5,600 |
| Sep 3, 2025 | 46.47 | 46.53 | 46.47 | 46.53 | 46.53 | 0.85% | 200 |
| Sep 2, 2025 | 46.71 | 46.71 | 46.09 | 46.14 | 46.14 | -1.33% | 15,990 |
| Sep 1, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.13% | - |
| Aug 29, 2025 | 46.71 | 46.71 | 46.70 | 46.70 | 46.70 | -0.28% | 58,791 |
| Aug 28, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.06% | 117,582 |
| Aug 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.65% | - |
| Aug 26, 2025 | 46.43 | 46.57 | 46.43 | 46.50 | 46.50 | -1.06% | 6,793 |
| Aug 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.56% | - |
| Aug 21, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.13% | - |
| Aug 20, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.69% | - |
| Aug 19, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.02% | - |
| Aug 18, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.21% | - |
| Aug 15, 2025 | 46.85 | 46.85 | 46.77 | 46.77 | 46.77 | 0.26% | 13,435 |
| Aug 14, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.17% | - |
| Aug 13, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.58% | - |
| Aug 12, 2025 | 46.15 | 46.46 | 46.15 | 46.46 | 46.46 | 0.54% | 16,655 |
| Aug 11, 2025 | 46.17 | 46.21 | 46.17 | 46.21 | 46.21 | -0.04% | 29,475 |
| Aug 8, 2025 | 46.26 | 46.26 | 46.23 | 46.23 | 46.23 | 0.63% | 4,266 |
| Aug 7, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.37% | 21,180 |
| Aug 6, 2025 | 45.57 | 45.77 | 45.57 | 45.77 | 45.77 | 0.79% | 35,114 |
| Aug 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.09% | - |
| Aug 4, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.36% | - |
| Aug 1, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.86% | 33,655 |
| Jul 31, 2025 | 45.68 | 45.69 | 45.68 | 45.69 | 45.69 | -0.26% | 26,390 |
| Jul 30, 2025 | 45.94 | 45.96 | 45.81 | 45.81 | 45.81 | 0.02% | 24,200 |
| Jul 29, 2025 | 46.15 | 46.19 | 45.80 | 45.80 | 45.80 | -0.56% | 14,567 |
| Jul 28, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.11% | - |
| Jul 25, 2025 | 45.99 | 46.11 | 45.99 | 46.11 | 46.11 | 0.11% | 9,686 |
| Jul 24, 2025 | 46.13 | 46.13 | 46.06 | 46.06 | 46.06 | 0.46% | 24,090 |
| Jul 23, 2025 | 45.92 | 45.92 | 45.85 | 45.85 | 45.85 | 0.61% | 10,791 |
| Jul 22, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.52% | - |
| Jul 21, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.46% | - |
| Jul 18, 2025 | 45.64 | 45.65 | 45.60 | 45.60 | 45.60 | 0.29% | 6,284 |
| Jul 17, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.62% | - |
| Jul 16, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.22% | - |
| Jul 15, 2025 | 45.49 | 45.49 | 45.28 | 45.29 | 45.29 | -0.15% | 3,723 |
| Jul 14, 2025 | 45.08 | 45.36 | 45.08 | 45.36 | 45.36 | 0.22% | 5,491 |
| Jul 11, 2025 | 45.25 | 45.26 | 45.25 | 45.26 | 45.26 | -0.46% | 2,521 |
| Jul 10, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.42% | - |
| Jul 9, 2025 | 45.44 | 45.48 | 45.28 | 45.28 | 45.28 | 0.38% | 4,530 |
| Jul 8, 2025 | 45.18 | 45.18 | 45.11 | 45.11 | 45.11 | -0.35% | 3,514 |
| Jul 7, 2025 | 45.24 | 45.27 | 45.24 | 45.27 | 45.27 | -0.07% | 14,595 |
| Jul 4, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.46% | - |
| Jul 3, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.95% | - |
| Jul 2, 2025 | 45.09 | 45.09 | 45.08 | 45.08 | 45.08 | 0.09% | 4,118 |
| Jul 1, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.13% | - |
| Jun 30, 2025 | 45.01 | 45.01 | 44.98 | 44.98 | 44.98 | -0.09% | 13,958 |
| Jun 27, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.85% | - |
| Jun 26, 2025 | 44.50 | 44.64 | 44.50 | 44.64 | 44.64 | 0.70% | 633 |