Amundi Index MSCI Japan SRI PAB UCITS ETF (LON:JPXX)
London · Delayed Price · Currency is GBP · Price in GBX 26,535
-98 (-0.37%)
Sep 23, 2026, 9:02 AM GMT
LON:JPXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,641.00 | 26,641.00 | 26,535.00 | 26,535.00 | - | -0.37% | 682 |
| Sep 22, 2026 | 26,501.24 | 26,675.00 | 26,585.00 | 26,632.50 | 26,632.50 | 0.76% | 1,031 |
| Sep 21, 2026 | 26,390.00 | 26,390.00 | 26,390.00 | 26,432.50 | 26,432.50 | 0.72% | 26 |
| Sep 18, 2026 | 26,270.00 | 26,270.00 | 26,270.00 | 26,242.50 | 26,242.50 | -0.52% | 400 |
| Sep 17, 2026 | 26,310.00 | 26,460.00 | 26,360.00 | 26,380.00 | 26,380.00 | 0.22% | 2,079 |
| Sep 16, 2026 | 26,195.00 | 26,195.00 | 26,195.00 | 26,322.50 | 26,322.50 | 1.03% | 1 |
| Sep 15, 2026 | 25,900.00 | 26,060.00 | 25,900.00 | 26,055.00 | 26,055.00 | -0.49% | 436 |
| Sep 14, 2026 | 26,156.92 | 26,240.00 | 26,210.00 | 26,182.50 | 26,182.50 | 0.60% | 49 |
| Sep 11, 2026 | 25,940.00 | 26,030.00 | 25,940.00 | 26,027.50 | 26,027.50 | 1.53% | 493 |
| Sep 10, 2026 | 25,650.00 | 25,650.00 | 25,635.00 | 25,635.00 | 25,635.00 | -0.18% | 4 |
| Sep 9, 2026 | 25,664.00 | 25,664.00 | 25,664.00 | 25,680.00 | 25,680.00 | -1.91% | 2 |
| Sep 8, 2026 | 26,240.00 | 26,240.00 | 26,240.00 | 26,180.00 | 26,180.00 | -0.69% | 396 |
| Sep 7, 2026 | 26,600.00 | 26,600.00 | 26,365.00 | 26,362.50 | 26,362.50 | -0.84% | 838 |
| Sep 4, 2026 | 26,585.00 | 26,634.25 | 26,536.27 | 26,585.00 | 26,585.00 | 0.45% | 30 |
| Sep 3, 2026 | 26,395.00 | 26,500.78 | 26,395.00 | 26,465.00 | 26,465.00 | -0.16% | 822 |
| Sep 2, 2026 | 26,381.75 | 26,381.75 | 26,381.75 | 26,507.50 | 26,507.50 | -0.96% | 3 |
| Sep 1, 2026 | 26,795.00 | 26,795.00 | 26,605.00 | 26,765.00 | 26,765.00 | -0.94% | 80 |
| Aug 28, 2026 | 26,990.00 | 27,000.00 | 26,980.00 | 27,020.00 | 27,020.00 | 1.92% | 1,346 |
| Aug 27, 2026 | 26,569.50 | 26,575.00 | 26,510.00 | 26,510.00 | 26,510.00 | -0.28% | 36 |
| Aug 26, 2026 | 26,670.00 | 26,670.00 | 26,605.00 | 26,585.00 | 26,585.00 | 0.15% | 807 |
| Aug 25, 2026 | 26,625.00 | 26,625.00 | 26,520.00 | 26,545.00 | 26,545.00 | 0.80% | 482 |
| Aug 24, 2026 | 26,401.00 | 26,335.00 | 26,335.00 | 26,335.00 | 26,335.00 | 0.48% | 16 |
| Aug 21, 2026 | 26,255.00 | 26,328.50 | 26,210.00 | 26,210.00 | 26,210.00 | 0.02% | 459 |
| Aug 20, 2026 | 26,171.75 | 26,205.00 | 26,205.00 | 26,205.00 | 26,205.00 | 0.10% | 45 |
| Aug 19, 2026 | 26,035.00 | 26,185.00 | 26,035.00 | 26,180.00 | 26,180.00 | -0.16% | 811 |
| Aug 18, 2026 | 26,480.00 | 26,500.00 | 26,290.00 | 26,222.50 | 26,222.50 | -2.34% | 415 |
| Aug 17, 2026 | 26,791.00 | 26,850.00 | 26,775.00 | 26,850.00 | 26,850.00 | -0.96% | 1,395 |
| Aug 14, 2026 | 27,195.00 | 27,195.00 | 27,110.00 | 27,110.00 | 27,110.00 | - | 1,297 |
| Aug 13, 2026 | 27,010.00 | 27,010.00 | 27,010.00 | 27,110.00 | 27,110.00 | 0.41% | 392 |
| Aug 12, 2026 | 27,090.00 | 27,135.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.25% | 72 |
| Aug 11, 2026 | 27,095.50 | 27,095.50 | 27,095.50 | 27,067.50 | 27,067.50 | 0.39% | 2 |
| Aug 10, 2026 | 26,935.00 | 27,005.00 | 26,935.00 | 26,962.50 | 26,962.50 | 0.54% | 406 |
| Aug 7, 2026 | 26,555.50 | 26,825.00 | 26,530.00 | 26,817.50 | 26,817.50 | 2.04% | 3,283 |
| Aug 6, 2026 | 26,105.00 | 26,315.00 | 26,105.00 | 26,282.50 | 26,282.50 | 1.03% | 820 |
| Aug 5, 2026 | 26,155.00 | 26,160.00 | 25,956.00 | 26,015.00 | 26,015.00 | 1.33% | 61 |
| Aug 4, 2026 | 25,570.00 | 25,640.00 | 25,540.00 | 25,672.50 | 25,672.50 | 0.77% | 130 |
| Aug 3, 2026 | 25,540.00 | 25,546.00 | 25,370.00 | 25,477.50 | 25,477.50 | -1.52% | 1,045 |
| Jul 31, 2026 | 26,300.00 | 26,390.00 | 25,870.00 | 25,870.00 | 25,870.00 | -2.41% | 155 |
| Jul 30, 2026 | 26,460.00 | 26,725.00 | 26,460.00 | 26,510.00 | 26,510.00 | 0.28% | 1,951 |
| Jul 29, 2026 | 26,695.00 | 26,735.00 | 26,435.00 | 26,435.00 | 26,435.00 | -0.47% | 442 |
| Jul 28, 2026 | 26,430.00 | 26,445.00 | 26,270.00 | 26,560.00 | 26,560.00 | -0.04% | 2,081 |
| Jul 27, 2026 | 26,725.00 | 26,761.25 | 26,625.00 | 26,570.00 | 26,570.00 | 1.64% | 881 |
| Jul 24, 2026 | 26,120.00 | 26,175.00 | 26,075.25 | 26,140.00 | 26,140.00 | 1.22% | 164 |
| Jul 23, 2026 | 26,070.00 | 26,130.00 | 25,895.00 | 25,825.00 | 25,825.00 | -1.13% | 22 |
| Jul 22, 2026 | 26,089.55 | 26,135.00 | 26,128.79 | 26,120.00 | 26,120.00 | -1.71% | 91 |
| Jul 21, 2026 | 26,365.00 | 26,440.00 | 26,340.00 | 26,575.00 | 26,575.00 | 1.27% | 204 |
| Jul 20, 2026 | 26,300.00 | 26,310.00 | 26,215.00 | 26,242.50 | 26,242.50 | 0.52% | 235 |
| Jul 17, 2026 | 26,035.00 | 26,052.50 | 26,035.00 | 26,107.50 | 26,107.50 | -1.41% | 31 |
| Jul 16, 2026 | 26,435.00 | 26,435.00 | 26,305.00 | 26,480.00 | 26,480.00 | 0.42% | 1,666 |
| Jul 15, 2026 | 26,440.00 | 26,440.00 | 26,440.00 | 26,370.00 | 26,370.00 | -1.60% | 6 |