UBS MSCI Japan Socially Responsible UCITS ETF (LON:JPSO)
London · Delayed Price · Currency is GBP · Price in GBX 17.23
+0.13 (0.75%)
Last updated: Sep 8, 2026, 8:01 AM GMT
LON:JPSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,732.60 | 1,732.60 | 1,732.60 | 1,732.60 | 1,732.60 | 0.57% | - |
| Sep 21, 2026 | 1,722.80 | 1,722.80 | 1,722.80 | 1,722.80 | 1,722.80 | 0.75% | - |
| Sep 18, 2026 | 1,709.90 | 1,709.90 | 1,709.90 | 1,709.90 | 1,709.90 | -1.61% | - |
| Sep 17, 2026 | 1,737.90 | 1,737.90 | 1,737.90 | 1,737.90 | 1,737.90 | 0.55% | - |
| Sep 16, 2026 | 1,728.40 | 1,728.40 | 1,728.40 | 1,728.40 | 1,728.40 | 1.91% | 266 |
| Sep 15, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.88% | - |
| Sep 14, 2026 | 1,711.10 | 1,711.10 | 1,711.10 | 1,711.10 | 1,711.10 | 0.27% | - |
| Sep 11, 2026 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1.95% | - |
| Sep 10, 2026 | 1,673.80 | 1,673.80 | 1,673.80 | 1,673.80 | 1,673.80 | 0.13% | - |
| Sep 9, 2026 | 1,671.70 | 1,671.70 | 1,671.70 | 1,671.70 | 1,671.70 | -1.14% | - |
| Sep 8, 2026 | 1,686.60 | 1,686.60 | 1,686.60 | 1,691.00 | 1,691.00 | -1.28% | 21 |
| Sep 7, 2026 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | -0.17% | - |
| Sep 4, 2026 | 1,702.80 | 1,702.80 | 1,702.80 | 1,715.90 | 1,715.90 | -0.05% | 480 |
| Sep 3, 2026 | 1,706.60 | 1,713.00 | 1,706.60 | 1,716.70 | 1,716.70 | 1.79% | 960 |
| Sep 2, 2026 | 1,670.00 | 1,674.00 | 1,670.00 | 1,686.50 | 1,686.50 | -0.22% | 960 |
| Sep 1, 2026 | 1,682.20 | 1,682.20 | 1,681.20 | 1,690.30 | 1,690.30 | -0.89% | 894 |
| Aug 28, 2026 | 1,705.50 | 1,705.50 | 1,705.50 | 1,705.50 | 1,705.50 | 1.62% | - |
| Aug 27, 2026 | 1,689.60 | 1,689.60 | 1,689.60 | 1,678.30 | 1,678.30 | 0.26% | 1 |
| Aug 26, 2026 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.58% | - |
| Aug 25, 2026 | 1,665.40 | 1,672.80 | 1,665.40 | 1,664.30 | 1,664.30 | 0.27% | 960 |
| Aug 24, 2026 | 1,659.80 | 1,659.80 | 1,659.80 | 1,659.80 | 1,659.80 | 0.33% | - |
| Aug 21, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,654.40 | 1,654.40 | 0.24% | 1 |
| Aug 20, 2026 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | -0.43% | - |
| Aug 19, 2026 | 1,660.00 | 1,662.40 | 1,659.40 | 1,657.50 | 1,657.50 | -0.88% | 1,710 |
| Aug 18, 2026 | 1,672.20 | 1,672.20 | 1,672.20 | 1,672.20 | 1,672.20 | -2.93% | - |
| Aug 17, 2026 | 1,722.70 | 1,722.70 | 1,722.70 | 1,722.70 | 1,722.70 | -0.66% | - |
| Aug 14, 2026 | 1,734.10 | 1,734.10 | 1,734.10 | 1,734.10 | 1,734.10 | -0.43% | - |
| Aug 13, 2026 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | 0.26% | - |
| Aug 12, 2026 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.68% | - |
| Aug 11, 2026 | 1,725.30 | 1,725.30 | 1,725.30 | 1,725.30 | 1,725.30 | 0.35% | - |
| Aug 10, 2026 | 1,732.60 | 1,733.60 | 1,732.60 | 1,719.30 | 1,719.30 | 0.10% | 1,440 |
| Aug 7, 2026 | 1,705.80 | 1,718.60 | 1,705.00 | 1,717.50 | 1,717.50 | 1.72% | 11,530 |
| Aug 6, 2026 | 1,688.40 | 1,688.40 | 1,688.40 | 1,688.40 | 1,688.40 | 0.48% | - |
| Aug 5, 2026 | 1,680.40 | 1,680.40 | 1,680.40 | 1,680.40 | 1,680.40 | 1.56% | 31 |
| Aug 4, 2026 | 1,654.60 | 1,654.60 | 1,654.60 | 1,654.60 | 1,654.60 | 0.57% | - |
| Aug 3, 2026 | 1,655.80 | 1,655.80 | 1,635.20 | 1,645.20 | 1,645.20 | 0.90% | 4,432 |
| Jul 31, 2026 | 1,652.60 | 1,652.60 | 1,648.60 | 1,630.60 | 1,630.60 | -1.12% | 6,512 |
| Jul 30, 2026 | 1,617.00 | 1,652.00 | 1,617.00 | 1,649.10 | 1,649.10 | 2.34% | 9,472 |
| Jul 29, 2026 | 1,633.20 | 1,633.20 | 1,611.80 | 1,611.40 | 1,611.40 | -0.53% | 9,003 |
| Jul 28, 2026 | 1,606.20 | 1,611.40 | 1,606.20 | 1,620.00 | 1,620.00 | -1.16% | 6,512 |
| Jul 27, 2026 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1.00% | - |
| Jul 24, 2026 | 1,622.80 | 1,622.80 | 1,622.80 | 1,622.80 | 1,622.80 | 0.96% | 4,450 |
| Jul 23, 2026 | 1,622.00 | 1,626.60 | 1,619.80 | 1,607.40 | 1,607.40 | -1.31% | 1,776 |
| Jul 22, 2026 | 1,628.80 | 1,628.80 | 1,628.80 | 1,628.80 | 1,628.80 | -1.13% | - |
| Jul 21, 2026 | 1,633.60 | 1,636.00 | 1,633.60 | 1,647.40 | 1,647.40 | 1.60% | 6,133 |
| Jul 20, 2026 | 1,621.40 | 1,621.40 | 1,621.40 | 1,621.40 | 1,621.40 | 0.88% | - |
| Jul 17, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,607.20 | 1,607.20 | -1.52% | 28 |
| Jul 16, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.35% | - |
| Jul 15, 2026 | 1,637.80 | 1,637.80 | 1,637.80 | 1,637.80 | 1,637.80 | -1.89% | - |
| Jul 14, 2026 | 1,669.40 | 1,669.40 | 1,669.40 | 1,669.40 | 1,669.40 | 0.82% | 159 |