JPMorgan Carbon Transition Global Equity UCITS ETF (LON:JPTC)
London · Delayed Price · Currency is GBP · Price in GBX 3,640.00
0.00 (0.00%)
Apr 9, 2026, 11:49 AM GMT
LON:JPTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3,637.04 | 3,640.00 | 3,636.00 | 3,640.00 | - | - | 515 |
| Apr 8, 2026 | 3,654.50 | 3,660.00 | 3,654.50 | 3,640.00 | 3,640.00 | 2.44% | 1,144 |
| Apr 7, 2026 | 3,567.50 | 3,577.00 | 3,567.50 | 3,553.25 | 3,553.25 | -0.69% | 2,445 |
| Apr 2, 2026 | 3,539.00 | 3,576.00 | 3,539.00 | 3,578.00 | 3,578.00 | 0.08% | 1,234 |
| Apr 1, 2026 | 3,568.00 | 3,574.45 | 3,560.00 | 3,575.00 | 3,575.00 | 2.24% | 597 |
| Mar 31, 2026 | 3,479.00 | 3,496.00 | 3,468.50 | 3,496.75 | 3,496.75 | 0.76% | 626 |
| Mar 30, 2026 | 3,452.00 | 3,477.00 | 3,447.66 | 3,470.50 | 3,470.50 | 0.59% | 3,709 |
| Mar 27, 2026 | 3,466.50 | 3,472.55 | 3,447.53 | 3,450.25 | 3,450.25 | -1.27% | 612 |
| Mar 26, 2026 | 3,505.50 | 3,505.50 | 3,505.50 | 3,494.75 | 3,494.75 | -1.16% | 739 |
| Mar 25, 2026 | 3,537.50 | 3,544.45 | 3,517.80 | 3,535.75 | 3,535.75 | 0.60% | 503 |
| Mar 24, 2026 | 3,505.00 | 3,513.50 | 3,503.00 | 3,514.75 | 3,514.75 | 0.01% | 484 |
| Mar 23, 2026 | 3,474.50 | 3,549.50 | 3,455.67 | 3,514.50 | 3,514.50 | 0.11% | 1,695 |
| Mar 20, 2026 | 3,517.50 | 3,524.00 | 3,506.64 | 3,510.75 | 3,510.75 | -0.47% | 400 |
| Mar 19, 2026 | 3,556.50 | 3,556.50 | 3,556.50 | 3,527.50 | 3,527.50 | -2.08% | 752 |
| Mar 18, 2026 | 3,611.00 | 3,611.00 | 3,597.50 | 3,602.50 | 3,602.50 | -0.63% | 216 |
| Mar 17, 2026 | 3,612.50 | 3,635.50 | 3,612.50 | 3,625.50 | 3,625.50 | 0.22% | 432 |
| Mar 16, 2026 | 3,614.00 | 3,626.50 | 3,614.00 | 3,617.50 | 3,617.50 | 0.12% | 819 |
| Mar 13, 2026 | 3,642.50 | 3,642.50 | 3,620.21 | 3,613.25 | 3,613.25 | -0.04% | 552 |
| Mar 12, 2026 | 3,629.00 | 3,639.50 | 3,604.00 | 3,614.75 | 3,614.75 | -0.72% | 693 |
| Mar 11, 2026 | 3,657.65 | 3,660.35 | 3,639.00 | 3,641.00 | 3,641.00 | -0.82% | 644 |
| Mar 10, 2026 | 3,656.50 | 3,677.32 | 3,656.50 | 3,671.25 | 3,671.25 | 1.32% | 447 |
| Mar 9, 2026 | 3,594.50 | 3,623.00 | 3,557.00 | 3,623.25 | 3,623.25 | -0.51% | 1,323 |
| Mar 6, 2026 | 3,670.00 | 3,682.00 | 3,630.50 | 3,641.75 | 3,641.75 | -1.45% | 608 |
| Mar 5, 2026 | 3,721.00 | 3,731.50 | 3,704.00 | 3,695.25 | 3,695.25 | -0.83% | 815 |
| Mar 4, 2026 | 3,692.00 | 3,725.50 | 3,692.00 | 3,726.25 | 3,726.25 | 1.77% | 794 |
| Mar 3, 2026 | 3,684.50 | 3,684.50 | 3,653.00 | 3,661.50 | 3,661.50 | -1.74% | 822 |
| Mar 2, 2026 | 3,696.00 | 3,729.00 | 3,696.00 | 3,726.50 | 3,726.50 | -0.43% | 1,109 |
| Feb 27, 2026 | 3,750.56 | 3,736.50 | 3,736.50 | 3,742.75 | 3,742.75 | 0.13% | 1,206 |
| Feb 26, 2026 | 3,745.78 | 3,751.00 | 3,741.00 | 3,737.75 | 3,737.75 | -0.05% | 1,060 |
| Feb 25, 2026 | 3,723.50 | 3,732.00 | 3,723.50 | 3,739.50 | 3,739.50 | 1.07% | 357 |
| Feb 24, 2026 | 3,704.00 | 3,714.50 | 3,700.00 | 3,700.00 | 3,700.00 | -0.01% | 488 |
| Feb 23, 2026 | 3,722.50 | 3,726.50 | 3,707.46 | 3,700.25 | 3,700.25 | -0.66% | 780 |
| Feb 20, 2026 | 3,714.00 | 3,714.00 | 3,714.00 | 3,724.75 | 3,724.75 | 0.40% | 291 |
| Feb 19, 2026 | 3,710.50 | 3,715.72 | 3,705.50 | 3,710.00 | 3,710.00 | -0.07% | 592 |
| Feb 18, 2026 | 3,693.00 | 3,717.50 | 3,693.00 | 3,712.50 | 3,712.50 | 0.77% | 452 |
| Feb 17, 2026 | 3,660.00 | 3,668.50 | 3,658.22 | 3,684.25 | 3,684.25 | 1.03% | 192 |
| Feb 16, 2026 | 3,659.00 | 3,659.00 | 3,651.50 | 3,646.75 | 3,646.75 | -0.27% | 927 |
| Feb 13, 2026 | 3,656.50 | 3,659.20 | 3,644.97 | 3,656.50 | 3,656.50 | -0.29% | 302 |
| Feb 12, 2026 | 3,724.50 | 3,724.50 | 3,695.00 | 3,667.25 | 3,667.25 | -0.93% | 712 |
| Feb 11, 2026 | 3,714.00 | 3,731.00 | 3,699.48 | 3,701.50 | 3,701.50 | -0.34% | 649 |
| Feb 10, 2026 | 3,719.50 | 3,723.00 | 3,703.69 | 3,714.25 | 3,714.25 | 0.43% | 561 |
| Feb 9, 2026 | 3,674.50 | 3,690.50 | 3,674.50 | 3,698.50 | 3,698.50 | 0.85% | 995 |
| Feb 6, 2026 | 3,636.29 | 3,657.50 | 3,657.50 | 3,667.25 | 3,667.25 | 0.42% | 601 |
| Feb 5, 2026 | 3,663.50 | 3,689.00 | 3,627.50 | 3,652.00 | 3,652.00 | -0.16% | 662 |
| Feb 4, 2026 | 3,666.00 | 3,671.79 | 3,658.00 | 3,658.00 | 3,658.00 | -0.18% | 1,172 |
| Feb 3, 2026 | 3,705.00 | 3,715.50 | 3,669.50 | 3,664.75 | 3,664.75 | -1.22% | 420 |
| Feb 2, 2026 | 3,669.50 | 3,717.50 | 3,669.50 | 3,710.00 | 3,710.00 | 0.94% | 924 |
| Jan 30, 2026 | 3,663.00 | 3,692.00 | 3,663.00 | 3,675.50 | 3,675.50 | 0.78% | 524 |
| Jan 29, 2026 | 3,697.95 | 3,705.00 | 3,647.00 | 3,647.00 | 3,647.00 | -1.17% | 1,408 |
| Jan 28, 2026 | 3,695.50 | 3,708.00 | 3,693.59 | 3,690.00 | 3,690.00 | -0.40% | 405 |