JPMorgan Global Equity Multi-Factor UCITS ETF (LON:JPLG)
London · Delayed Price · Currency is GBP · Price in GBX 3,901.00
-11.25 (-0.29%)
Sep 23, 2026, 4:19 PM GMT
LON:JPLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,908.50 | 3,908.50 | 3,901.00 | 3,905.75 | 3,905.75 | -0.17% | 1,507 |
| Sep 22, 2026 | 3,907.00 | 3,914.50 | 3,898.26 | 3,912.25 | 3,912.25 | 0.31% | 858 |
| Sep 21, 2026 | 3,896.80 | 3,911.00 | 3,889.98 | 3,900.25 | 3,900.25 | 0.35% | 1,545 |
| Sep 18, 2026 | 3,915.00 | 3,890.50 | 3,890.50 | 3,886.50 | 3,886.50 | -0.94% | 1,132 |
| Sep 17, 2026 | 3,909.00 | 3,921.50 | 3,899.50 | 3,923.50 | 3,923.50 | 0.62% | 672 |
| Sep 16, 2026 | 3,892.00 | 3,905.00 | 3,889.78 | 3,899.25 | 3,899.25 | 0.60% | 2,247 |
| Sep 15, 2026 | 3,875.00 | 3,875.00 | 3,875.00 | 3,876.00 | 3,876.00 | -0.25% | 51 |
| Sep 14, 2026 | 3,892.97 | 3,903.00 | 3,903.00 | 3,885.75 | 3,885.75 | -0.08% | 2,599 |
| Sep 11, 2026 | 3,889.00 | 3,897.64 | 3,879.50 | 3,889.00 | 3,889.00 | 0.30% | 768 |
| Sep 10, 2026 | 3,900.00 | 3,908.00 | 3,885.98 | 3,877.25 | 3,877.25 | -0.44% | 709 |
| Sep 9, 2026 | 3,918.00 | 3,920.50 | 3,895.50 | 3,894.25 | 3,894.25 | -0.82% | 914 |
| Sep 8, 2026 | 3,925.50 | 3,936.00 | 3,920.00 | 3,926.50 | 3,926.50 | 0.01% | 2,331 |
| Sep 7, 2026 | 3,942.50 | 3,942.50 | 3,942.50 | 3,926.00 | 3,926.00 | -0.53% | 164 |
| Sep 4, 2026 | 3,940.50 | 3,945.50 | 3,945.50 | 3,947.00 | 3,947.00 | 0.06% | 3,558 |
| Sep 3, 2026 | 3,933.00 | 3,935.50 | 3,935.50 | 3,944.50 | 3,944.50 | 0.50% | 2,726 |
| Sep 2, 2026 | 3,923.00 | 3,907.50 | 3,907.50 | 3,925.00 | 3,925.00 | 0.38% | 1,921 |
| Sep 1, 2026 | 3,908.00 | 3,924.35 | 3,900.00 | 3,910.25 | 3,910.25 | -0.63% | 255 |
| Aug 28, 2026 | 3,938.50 | 3,944.00 | 3,929.00 | 3,935.00 | 3,935.00 | - | 5,275 |
| Aug 27, 2026 | 3,935.00 | 3,950.50 | 3,919.50 | 3,935.00 | 3,935.00 | -0.43% | 117 |
| Aug 26, 2026 | 3,939.50 | 3,956.00 | 3,931.50 | 3,952.00 | 3,952.00 | 0.29% | 2,980 |
| Aug 25, 2026 | 3,942.00 | 3,945.00 | 3,924.50 | 3,940.50 | 3,940.50 | 0.47% | 1,719 |
| Aug 24, 2026 | 3,920.50 | 3,929.00 | 3,929.00 | 3,922.00 | 3,922.00 | -0.19% | 4,888 |
| Aug 21, 2026 | 3,914.50 | 3,930.50 | 3,922.47 | 3,929.50 | 3,929.50 | -0.05% | 3,549 |
| Aug 20, 2026 | 3,931.50 | 3,920.00 | 3,918.00 | 3,931.50 | 3,931.50 | -0.32% | 462 |
| Aug 19, 2026 | 3,951.00 | 3,951.00 | 3,942.50 | 3,944.00 | 3,944.00 | 0.22% | 208 |
| Aug 18, 2026 | 3,946.50 | 3,963.50 | 3,932.35 | 3,935.50 | 3,935.50 | -0.29% | 757 |
| Aug 17, 2026 | 3,953.00 | 3,950.00 | 3,950.00 | 3,947.00 | 3,947.00 | -0.19% | 3,940 |
| Aug 14, 2026 | 3,953.00 | 3,963.50 | 3,949.50 | 3,954.50 | 3,954.50 | -0.07% | 158 |
| Aug 13, 2026 | 3,956.50 | 3,961.00 | 3,956.50 | 3,957.25 | 3,957.25 | 0.41% | 1,739 |
| Aug 12, 2026 | 3,929.00 | 3,943.00 | 3,928.50 | 3,941.25 | 3,941.25 | 0.18% | 733 |
| Aug 11, 2026 | 3,945.00 | 3,945.00 | 3,933.00 | 3,934.00 | 3,934.00 | 0.15% | 1,206 |
| Aug 10, 2026 | 3,940.00 | 3,945.50 | 3,927.07 | 3,928.25 | 3,928.25 | -0.25% | 4,462 |
| Aug 7, 2026 | 3,944.50 | 3,949.00 | 3,937.00 | 3,938.00 | 3,938.00 | 0.24% | 3,763 |
| Aug 6, 2026 | 3,957.50 | 3,960.00 | 3,932.00 | 3,928.75 | 3,928.75 | 0.08% | 218 |
| Aug 5, 2026 | 3,942.00 | 3,952.50 | 3,931.00 | 3,925.50 | 3,925.50 | 0.26% | 3,616 |
| Aug 4, 2026 | 3,909.00 | 3,909.00 | 3,909.00 | 3,915.25 | 3,915.25 | 0.32% | 4,588 |
| Aug 3, 2026 | 3,905.00 | 3,894.50 | 3,894.50 | 3,902.75 | 3,902.75 | 0.79% | 1,042 |
| Jul 31, 2026 | 3,910.50 | 3,914.50 | 3,872.00 | 3,872.25 | 3,872.25 | -0.20% | 10,254 |
| Jul 30, 2026 | 3,914.00 | 3,930.50 | 3,914.00 | 3,880.00 | 3,880.00 | -1.56% | 5,269 |
| Jul 29, 2026 | 3,962.50 | 3,975.50 | 3,942.50 | 3,941.50 | 3,941.50 | -0.18% | 4,569 |
| Jul 28, 2026 | 3,925.00 | 3,956.00 | 3,913.00 | 3,948.75 | 3,948.75 | 0.96% | 2,404 |
| Jul 27, 2026 | 3,925.50 | 3,929.50 | 3,913.00 | 3,911.25 | 3,911.25 | 0.03% | 1,646 |
| Jul 24, 2026 | 3,898.00 | 3,906.50 | 3,880.00 | 3,910.25 | 3,910.25 | 0.78% | 7,636 |
| Jul 23, 2026 | 3,880.50 | 3,892.50 | 3,874.50 | 3,880.00 | 3,880.00 | 0.01% | 575 |
| Jul 22, 2026 | 3,857.00 | 3,883.00 | 3,851.00 | 3,879.50 | 3,879.50 | 0.64% | 3,773 |
| Jul 21, 2026 | 3,839.00 | 3,854.50 | 3,838.50 | 3,855.00 | 3,855.00 | 0.28% | 2,721 |
| Jul 20, 2026 | 3,840.00 | 3,854.00 | 3,827.50 | 3,844.25 | 3,844.25 | -0.33% | 4,492 |
| Jul 17, 2026 | 3,822.00 | 3,870.50 | 3,822.00 | 3,857.00 | 3,857.00 | 0.36% | 5,602 |
| Jul 16, 2026 | 3,812.50 | 3,836.50 | 3,802.00 | 3,843.00 | 3,843.00 | 0.47% | 2,538 |
| Jul 15, 2026 | 3,864.50 | 3,852.00 | 3,852.00 | 3,825.00 | 3,825.00 | -0.96% | 1,422 |