Skip to main content
logo
UBS MSCI Japan Socially Responsible UCITS ETF (LON:JPSR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,689.75
-4.75 (-0.18%)
Sep 23, 2026, 9:41 AM GMT

LON:JPSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,702.002,702.002,687.602,689.75--0.18%238
Sep 22, 20262,679.002,679.002,679.002,694.502,694.500.80%300
Sep 21, 20262,675.002,679.002,666.352,673.002,673.000.81%2,527
Sep 18, 20262,672.002,662.002,650.002,651.502,651.50-1.58%6,369
Sep 17, 20262,692.002,691.002,677.002,694.002,694.000.54%435
Sep 16, 20262,655.002,666.752,645.902,679.502,679.502.00%950
Sep 15, 20262,632.892,637.052,621.302,627.002,627.00-1.05%296
Sep 14, 20262,660.002,660.002,649.062,655.002,655.000.55%431
Sep 11, 20262,617.002,617.002,613.702,640.502,640.502.23%245
Sep 10, 20262,632.002,632.002,583.002,583.002,583.00-0.27%22
Sep 9, 20262,622.002,604.002,604.002,590.002,590.00-1.03%472
Sep 8, 20262,638.002,650.002,617.002,617.002,617.00-1.34%1,015
Sep 7, 20262,662.642,669.002,652.012,652.502,652.50-0.23%257
Sep 4, 20262,645.002,660.752,637.872,658.502,658.50-0.04%1,425
Sep 3, 20262,646.852,657.702,631.282,659.502,659.501.62%1,415
Sep 2, 20262,599.982,601.002,590.002,617.002,617.00-0.19%2,483
Sep 1, 20262,627.002,632.002,612.002,622.002,622.00-0.57%7,409
Aug 28, 20262,637.002,658.002,637.002,637.002,637.001.50%618
Aug 27, 20262,598.002,608.052,598.002,598.002,598.000.19%2,138
Aug 26, 20262,624.002,625.002,593.002,593.002,593.000.25%218
Aug 25, 20262,590.002,594.002,578.002,586.502,586.500.72%44,200
Aug 24, 20262,576.652,579.002,568.002,568.002,568.000.12%1,440
Aug 21, 20262,582.002,582.002,564.202,565.002,565.000.39%463
Aug 20, 20262,555.002,555.002,555.002,555.002,555.00-0.64%427
Aug 19, 20262,523.002,579.002,555.002,571.502,571.50-0.75%11,099
Aug 18, 20262,627.412,633.002,591.002,591.002,591.00-2.98%730
Aug 17, 20262,671.102,671.102,667.752,670.502,670.50-0.63%5,197
Aug 14, 20262,710.002,710.002,693.932,687.502,687.50-0.46%1,092
Aug 13, 20262,687.592,703.302,686.002,700.002,700.000.28%176
Aug 12, 20262,695.002,714.002,686.162,709.002,692.380.61%12,099
Aug 11, 20262,702.002,702.002,689.002,692.502,675.980.30%379
Aug 10, 20262,696.002,704.002,688.202,684.502,668.030.47%1,348
Aug 7, 20262,660.002,681.002,655.002,672.002,655.611.62%11,225
Aug 6, 20262,643.002,643.002,624.552,629.502,613.370.31%1,113
Aug 5, 20262,613.002,636.752,609.042,621.502,605.421.51%901
Aug 4, 20262,580.002,586.002,573.002,582.502,566.660.49%4,792
Aug 3, 20262,591.002,591.002,548.802,570.002,554.230.69%7,129
Jul 31, 20262,571.002,571.002,554.412,552.502,536.84-1.09%1,152
Jul 30, 20262,521.002,580.002,521.002,580.502,564.672.44%800
Jul 29, 20262,529.002,542.002,520.412,519.002,503.550.08%1,341
Jul 28, 20262,523.002,532.002,506.002,517.002,501.56-1.18%1,826
Jul 27, 20262,547.002,574.002,547.002,547.002,531.370.99%2,966
Jul 24, 20262,525.002,525.002,517.602,522.002,506.530.76%907
Jul 23, 20262,519.902,519.902,519.902,503.002,487.64-1.32%14
Jul 22, 20262,536.002,540.422,533.702,536.502,520.94-1.28%1,176
Jul 21, 20262,552.002,553.672,544.252,569.502,553.741.92%1,639
Jul 20, 20262,521.002,521.002,503.572,521.002,505.530.54%1,527
Jul 17, 20262,502.002,505.002,487.002,507.502,492.12-1.51%810
Jul 16, 20262,544.002,546.002,532.002,546.002,530.38-0.20%6,999
Jul 15, 20262,582.002,598.002,556.752,551.002,535.35-2.11%196