Amundi Index MSCI Japan SRI PAB UCITS ETF (LON:JPXU)
London · Delayed Price · Currency is GBP · Price in USD 292.80
-1.18 (-0.40%)
Sep 23, 2026, 4:35 PM GMT
LON:JPXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | -0.40% | 4 |
| Sep 22, 2026 | 293.80 | 293.90 | 293.80 | 293.98 | 293.98 | 0.76% | 208 |
| Sep 21, 2026 | 292.05 | 292.05 | 292.05 | 291.75 | 291.75 | 0.67% | 267 |
| Sep 18, 2026 | 290.30 | 290.30 | 290.30 | 289.80 | 289.80 | -0.55% | 362 |
| Sep 17, 2026 | 291.30 | 291.50 | 291.30 | 291.40 | 291.40 | 0.17% | 40 |
| Sep 16, 2026 | 289.82 | 290.75 | 289.40 | 290.90 | 290.90 | 1.08% | 10,746 |
| Sep 15, 2026 | 286.05 | 286.05 | 286.05 | 287.80 | 287.80 | -0.60% | 363 |
| Sep 14, 2026 | 289.75 | 289.75 | 289.75 | 289.55 | 289.55 | 0.74% | 369 |
| Sep 11, 2026 | 285.20 | 287.80 | 285.15 | 287.43 | 287.43 | 1.25% | 859 |
| Sep 10, 2026 | 284.10 | 284.10 | 284.10 | 283.88 | 283.88 | 0.11% | 5 |
| Sep 9, 2026 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | -1.90% | - |
| Sep 8, 2026 | 289.85 | 289.85 | 289.85 | 289.05 | 289.05 | -0.72% | 359 |
| Sep 7, 2026 | 294.00 | 294.00 | 291.25 | 291.15 | 291.15 | -1.12% | 1,074 |
| Sep 4, 2026 | 293.05 | 293.05 | 293.05 | 294.45 | 294.45 | 0.55% | 360 |
| Sep 3, 2026 | 291.60 | 291.60 | 291.60 | 292.85 | 292.85 | 0.01% | 360 |
| Sep 2, 2026 | 292.83 | 292.83 | 292.83 | 292.83 | 292.83 | -0.98% | - |
| Sep 1, 2026 | 298.00 | 298.00 | 293.95 | 295.73 | 295.73 | -0.73% | 96 |
| Aug 28, 2026 | 298.20 | 298.40 | 298.05 | 297.90 | 297.90 | 1.58% | 1,452 |
| Aug 27, 2026 | 293.28 | 293.28 | 293.28 | 293.28 | 293.28 | -0.13% | - |
| Aug 26, 2026 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | 0.16% | - |
| Aug 25, 2026 | 293.85 | 293.95 | 293.40 | 293.18 | 293.18 | 0.59% | 551 |
| Aug 24, 2026 | 290.95 | 290.95 | 290.95 | 291.45 | 291.45 | 0.46% | 363 |
| Aug 21, 2026 | 290.15 | 290.30 | 290.15 | 290.13 | 290.13 | 0.09% | 1,086 |
| Aug 20, 2026 | 288.25 | 288.25 | 287.90 | 289.85 | 289.85 | 0.40% | 734 |
| Aug 19, 2026 | 287.55 | 288.90 | 287.55 | 288.70 | 288.70 | -0.25% | 722 |
| Aug 18, 2026 | 292.50 | 292.55 | 292.50 | 289.43 | 289.43 | -2.67% | 188 |
| Aug 17, 2026 | 297.35 | 297.35 | 297.35 | 297.35 | 297.35 | -0.86% | - |
| Aug 14, 2026 | 300.40 | 300.45 | 300.00 | 299.93 | 299.93 | 0.10% | 1,892 |
| Aug 13, 2026 | 298.45 | 298.45 | 298.45 | 299.63 | 299.63 | 0.12% | 354 |
| Aug 12, 2026 | 299.28 | 299.28 | 299.28 | 299.28 | 299.28 | 0.07% | - |
| Aug 11, 2026 | 298.35 | 299.60 | 298.35 | 299.08 | 299.08 | 0.49% | 58 |
| Aug 10, 2026 | 297.50 | 298.55 | 297.50 | 297.63 | 297.63 | 0.49% | 738 |
| Aug 7, 2026 | 294.00 | 295.75 | 293.30 | 296.18 | 296.18 | 1.96% | 5,718 |
| Aug 6, 2026 | 288.40 | 290.50 | 288.40 | 290.48 | 290.48 | 1.17% | 732 |
| Aug 5, 2026 | 288.90 | 288.90 | 288.90 | 287.13 | 287.13 | 1.17% | 20 |
| Aug 4, 2026 | 282.50 | 282.95 | 282.00 | 283.80 | 283.80 | 0.83% | 100 |
| Aug 3, 2026 | 284.75 | 284.75 | 280.40 | 281.45 | 281.45 | -1.87% | 956 |
| Jul 31, 2026 | 288.60 | 288.60 | 287.25 | 286.83 | 286.83 | -2.17% | 40 |
| Jul 30, 2026 | 293.55 | 295.25 | 292.85 | 293.18 | 293.18 | 0.03% | 1,502 |
| Jul 29, 2026 | 295.05 | 295.05 | 292.95 | 293.08 | 293.08 | -0.13% | 617 |
| Jul 28, 2026 | 292.00 | 292.20 | 291.15 | 293.45 | 293.45 | -0.01% | 1,647 |
| Jul 27, 2026 | 295.30 | 295.30 | 294.25 | 293.48 | 293.48 | 1.34% | 406 |
| Jul 24, 2026 | 288.55 | 289.00 | 288.55 | 289.60 | 289.60 | 1.47% | 100 |
| Jul 23, 2026 | 286.10 | 286.10 | 286.10 | 285.40 | 285.40 | -1.11% | 20 |
| Jul 22, 2026 | 288.65 | 288.65 | 288.65 | 288.60 | 288.60 | -1.64% | 20 |
| Jul 21, 2026 | 293.43 | 293.43 | 293.43 | 293.43 | 293.43 | 1.21% | - |
| Jul 20, 2026 | 290.70 | 290.70 | 290.70 | 289.93 | 289.93 | 0.51% | 20 |
| Jul 17, 2026 | 286.75 | 286.75 | 286.75 | 288.45 | 288.45 | -1.27% | 360 |
| Jul 16, 2026 | 291.70 | 291.70 | 291.00 | 292.18 | 292.18 | 0.28% | 826 |
| Jul 15, 2026 | 292.45 | 292.45 | 292.45 | 291.35 | 291.35 | -1.61% | 359 |