JPMorgan Carbon Transition Global Equity UCITS ETF (LON:JPTC)
London · Delayed Price · Currency is GBP · Price in GBX 4,105.50
+16.75 (0.41%)
Sep 23, 2026, 10:33 AM GMT
LON:JPTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,095.00 | 4,105.50 | 4,095.00 | 4,105.50 | - | 0.41% | 93 |
| Sep 22, 2026 | 4,066.85 | 4,093.50 | 4,066.85 | 4,088.75 | 4,088.75 | 0.90% | 1,301 |
| Sep 21, 2026 | 4,034.50 | 4,042.00 | 4,034.50 | 4,052.25 | 4,052.25 | 1.32% | 454 |
| Sep 18, 2026 | 4,014.50 | 4,014.50 | 4,014.50 | 3,999.50 | 3,999.50 | -0.40% | 274 |
| Sep 17, 2026 | 3,990.50 | 3,997.50 | 3,990.50 | 4,015.50 | 4,015.50 | 0.89% | 829 |
| Sep 16, 2026 | 3,976.50 | 3,976.50 | 3,976.50 | 3,980.25 | 3,980.25 | 0.90% | 254 |
| Sep 15, 2026 | 3,963.00 | 3,970.00 | 3,963.00 | 3,944.75 | 3,944.75 | -0.39% | 7,546 |
| Sep 14, 2026 | 3,944.13 | 3,959.00 | 3,959.00 | 3,960.25 | 3,960.25 | -0.61% | 707 |
| Sep 11, 2026 | 3,957.79 | 3,981.00 | 3,957.79 | 3,984.50 | 3,984.50 | 0.98% | 262 |
| Sep 10, 2026 | 3,969.00 | 3,969.00 | 3,940.56 | 3,946.00 | 3,946.00 | -0.32% | 856 |
| Sep 9, 2026 | 3,976.00 | 3,976.00 | 3,958.50 | 3,958.50 | 3,958.50 | -1.13% | 468 |
| Sep 8, 2026 | 4,015.50 | 4,015.50 | 3,991.50 | 4,003.75 | 4,003.75 | -0.52% | 428 |
| Sep 7, 2026 | 4,033.00 | 4,027.00 | 4,020.00 | 4,024.75 | 4,024.75 | -0.20% | 984 |
| Sep 4, 2026 | 4,048.50 | 4,048.50 | 4,039.50 | 4,032.75 | 4,032.75 | -0.20% | 1,009 |
| Sep 3, 2026 | 4,014.00 | 4,033.50 | 4,014.00 | 4,041.00 | 4,041.00 | 0.82% | 1,249 |
| Sep 2, 2026 | 3,974.50 | 4,010.00 | 3,974.50 | 4,008.00 | 4,008.00 | 0.36% | 835 |
| Sep 1, 2026 | 3,988.00 | 4,019.21 | 3,981.50 | 3,993.50 | 3,993.50 | -1.57% | 752 |
| Aug 28, 2026 | 4,038.00 | 4,038.00 | 4,038.00 | 4,057.00 | 4,057.00 | 0.78% | 592 |
| Aug 27, 2026 | 4,022.00 | 4,030.00 | 4,014.31 | 4,025.50 | 4,025.50 | 0.30% | 862 |
| Aug 26, 2026 | 4,011.50 | 4,017.20 | 4,011.50 | 4,013.50 | 4,013.50 | 0.14% | 238 |
| Aug 25, 2026 | 4,006.50 | 4,011.00 | 3,999.50 | 4,008.00 | 4,008.00 | 0.47% | 1,639 |
| Aug 24, 2026 | 3,986.00 | 3,991.00 | 3,986.00 | 3,989.25 | 3,989.25 | -0.23% | 6,130 |
| Aug 21, 2026 | 3,990.99 | 3,993.00 | 3,989.77 | 3,998.50 | 3,998.50 | 0.16% | 272 |
| Aug 20, 2026 | 3,995.50 | 3,995.50 | 3,995.50 | 3,992.25 | 3,992.25 | -0.66% | 913 |
| Aug 19, 2026 | 4,006.25 | 4,006.25 | 4,004.00 | 4,018.75 | 4,018.75 | 0.21% | 101 |
| Aug 18, 2026 | 4,013.00 | 4,023.50 | 4,013.00 | 4,010.50 | 4,010.50 | -1.02% | 875 |
| Aug 17, 2026 | 4,067.00 | 4,069.00 | 4,052.00 | 4,051.75 | 4,051.75 | -0.18% | 1,367 |
| Aug 14, 2026 | 4,080.50 | 4,080.50 | 4,080.50 | 4,059.25 | 4,059.25 | -0.42% | 313 |
| Aug 13, 2026 | 4,070.50 | 4,074.00 | 4,071.50 | 4,076.25 | 4,076.25 | 0.39% | 916 |
| Aug 12, 2026 | 4,061.00 | 4,061.00 | 4,056.68 | 4,060.25 | 4,060.25 | -0.07% | 1,990 |
| Aug 11, 2026 | 4,077.79 | 4,075.50 | 4,075.50 | 4,063.25 | 4,063.25 | -0.02% | 346 |
| Aug 10, 2026 | 4,079.19 | 4,080.50 | 4,075.00 | 4,064.00 | 4,064.00 | -0.36% | 1,173 |
| Aug 7, 2026 | 4,070.50 | 4,082.50 | 4,067.93 | 4,078.50 | 4,078.50 | 0.53% | 2,211 |
| Aug 6, 2026 | 4,061.00 | 4,069.00 | 4,061.00 | 4,057.00 | 4,057.00 | 0.01% | 732 |
| Aug 5, 2026 | 4,071.50 | 4,077.85 | 4,071.50 | 4,056.50 | 4,056.50 | 0.58% | 366 |
| Aug 4, 2026 | 3,988.50 | 3,988.50 | 3,988.50 | 4,033.00 | 4,033.00 | 1.37% | 296 |
| Aug 3, 2026 | 3,955.50 | 3,971.25 | 3,955.50 | 3,978.50 | 3,978.50 | 1.80% | 5,988 |
| Jul 31, 2026 | 3,944.00 | 3,944.00 | 3,905.00 | 3,908.00 | 3,908.00 | 0.04% | 465 |
| Jul 30, 2026 | 3,905.00 | 3,906.50 | 3,905.00 | 3,906.50 | 3,906.50 | -0.50% | 621 |
| Jul 29, 2026 | 3,964.50 | 3,964.50 | 3,923.00 | 3,926.00 | 3,926.00 | -0.81% | 459 |
| Jul 28, 2026 | 3,958.00 | 3,958.00 | 3,937.95 | 3,958.00 | 3,958.00 | 0.42% | 453 |
| Jul 27, 2026 | 3,977.50 | 3,977.50 | 3,939.00 | 3,941.25 | 3,941.25 | 0.08% | 1,783 |
| Jul 24, 2026 | 3,927.00 | 3,938.00 | 3,926.82 | 3,938.00 | 3,938.00 | 0.77% | 385 |
| Jul 23, 2026 | 3,951.50 | 3,951.50 | 3,951.50 | 3,908.00 | 3,908.00 | -1.59% | 674 |
| Jul 22, 2026 | 3,967.50 | 3,971.50 | 3,958.78 | 3,971.00 | 3,971.00 | 0.07% | 1,307 |
| Jul 21, 2026 | 3,952.00 | 3,958.00 | 3,947.30 | 3,968.25 | 3,968.25 | 0.50% | 280 |
| Jul 20, 2026 | 3,928.56 | 3,940.00 | 3,940.00 | 3,948.50 | 3,948.50 | 0.37% | 1,170 |
| Jul 17, 2026 | 3,947.00 | 3,947.00 | 3,947.00 | 3,933.75 | 3,933.75 | -1.08% | 185 |
| Jul 16, 2026 | 3,963.60 | 3,976.50 | 3,976.50 | 3,976.50 | 3,976.50 | 0.24% | 493 |
| Jul 15, 2026 | 3,989.00 | 3,989.00 | 3,967.00 | 3,967.00 | 3,967.00 | -0.42% | 660 |