JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JRCD)
London · Delayed Price · Currency is GBP · Price in GBX 1,827.10
+3.20 (0.18%)
At close: Sep 22, 2026
LON:JRCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,827.10 | 1,827.10 | 1,827.10 | 1,827.10 | 1,827.10 | 0.18% | - |
| Sep 21, 2026 | 1,824.80 | 1,824.80 | 1,824.80 | 1,823.90 | 1,823.90 | 1.19% | 543 |
| Sep 18, 2026 | 1,802.40 | 1,802.40 | 1,802.40 | 1,802.40 | 1,802.40 | 0.58% | - |
| Sep 17, 2026 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.82% | - |
| Sep 16, 2026 | 1,777.40 | 1,777.40 | 1,777.40 | 1,777.40 | 1,777.40 | 0.82% | - |
| Sep 15, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | -0.36% | - |
| Sep 14, 2026 | 1,769.30 | 1,769.30 | 1,769.30 | 1,769.30 | 1,769.30 | -0.34% | - |
| Sep 11, 2026 | 1,775.40 | 1,775.40 | 1,775.40 | 1,775.40 | 1,775.40 | -0.11% | - |
| Sep 10, 2026 | 1,777.30 | 1,777.30 | 1,777.30 | 1,777.30 | 1,777.30 | -0.72% | - |
| Sep 9, 2026 | 1,790.10 | 1,790.10 | 1,790.10 | 1,790.10 | 1,790.10 | 0.21% | - |
| Sep 8, 2026 | 1,786.40 | 1,786.40 | 1,786.40 | 1,786.40 | 1,786.40 | -0.04% | - |
| Sep 7, 2026 | 1,787.20 | 1,787.20 | 1,787.20 | 1,787.20 | 1,787.20 | -0.10% | - |
| Sep 4, 2026 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | -0.02% | - |
| Sep 3, 2026 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.40 | 0.03% | - |
| Sep 2, 2026 | 1,788.90 | 1,788.90 | 1,788.90 | 1,788.90 | 1,788.90 | -0.68% | - |
| Sep 1, 2026 | 1,801.20 | 1,801.20 | 1,801.20 | 1,801.20 | 1,801.20 | -0.27% | - |
| Aug 28, 2026 | 1,806.10 | 1,806.10 | 1,806.10 | 1,806.10 | 1,806.10 | -0.15% | - |
| Aug 27, 2026 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | 1.37% | - |
| Aug 26, 2026 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 0.58% | - |
| Aug 25, 2026 | 1,774.20 | 1,774.20 | 1,774.20 | 1,774.20 | 1,774.20 | 0.18% | - |
| Aug 24, 2026 | 1,772.60 | 1,772.60 | 1,772.60 | 1,771.00 | 1,771.00 | -1.32% | 1 |
| Aug 21, 2026 | 1,794.70 | 1,794.70 | 1,794.70 | 1,794.70 | 1,794.70 | 0.35% | - |
| Aug 20, 2026 | 1,785.80 | 1,788.60 | 1,785.80 | 1,788.50 | 1,788.50 | -0.42% | 876 |
| Aug 19, 2026 | 1,796.10 | 1,796.10 | 1,796.10 | 1,796.10 | 1,796.10 | -2.68% | - |
| Aug 18, 2026 | 1,845.50 | 1,845.50 | 1,845.50 | 1,845.50 | 1,845.50 | -0.19% | - |
| Aug 17, 2026 | 1,848.60 | 1,848.60 | 1,848.20 | 1,849.00 | 1,849.00 | 1.39% | 1,079 |
| Aug 14, 2026 | 1,823.70 | 1,823.70 | 1,823.70 | 1,823.70 | 1,823.70 | -0.21% | - |
| Aug 13, 2026 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | -0.75% | - |
| Aug 12, 2026 | 1,841.30 | 1,841.30 | 1,841.30 | 1,841.30 | 1,841.30 | 0.92% | - |
| Aug 11, 2026 | 1,824.60 | 1,824.60 | 1,824.60 | 1,824.60 | 1,824.60 | -0.83% | - |
| Aug 10, 2026 | 1,839.80 | 1,839.80 | 1,839.80 | 1,839.80 | 1,839.80 | -0.27% | - |
| Aug 7, 2026 | 1,843.60 | 1,843.60 | 1,843.60 | 1,844.80 | 1,844.80 | 1.06% | 640 |
| Aug 6, 2026 | 1,822.00 | 1,822.00 | 1,820.80 | 1,825.50 | 1,825.50 | 0.63% | 1,629 |
| Aug 5, 2026 | 1,814.10 | 1,814.10 | 1,814.10 | 1,814.10 | 1,814.10 | 1.41% | - |
| Aug 4, 2026 | 1,783.00 | 1,783.00 | 1,782.00 | 1,788.80 | 1,788.80 | 1.22% | 1,086 |
| Aug 3, 2026 | 1,767.20 | 1,767.20 | 1,767.20 | 1,767.20 | 1,767.20 | -0.74% | - |
| Jul 31, 2026 | 1,780.30 | 1,780.30 | 1,780.30 | 1,780.30 | 1,780.30 | -0.45% | - |
| Jul 30, 2026 | 1,788.40 | 1,788.40 | 1,788.40 | 1,788.40 | 1,788.40 | -0.83% | - |
| Jul 29, 2026 | 1,800.40 | 1,800.40 | 1,800.40 | 1,803.30 | 1,803.30 | 0.28% | 1,086 |
| Jul 28, 2026 | 1,798.30 | 1,798.30 | 1,798.30 | 1,798.30 | 1,798.30 | -2.31% | - |
| Jul 27, 2026 | 1,840.90 | 1,840.90 | 1,840.90 | 1,840.90 | 1,840.90 | 1.18% | - |
| Jul 24, 2026 | 1,819.50 | 1,819.50 | 1,819.50 | 1,819.50 | 1,819.50 | -0.87% | - |
| Jul 23, 2026 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | -0.08% | - |
| Jul 22, 2026 | 1,825.60 | 1,839.40 | 1,825.00 | 1,837.00 | 1,837.00 | -0.05% | 2,237 |
| Jul 21, 2026 | 1,837.90 | 1,837.90 | 1,837.90 | 1,837.90 | 1,837.90 | 3.11% | - |
| Jul 20, 2026 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | 2.08% | - |
| Jul 17, 2026 | 1,736.40 | 1,736.40 | 1,736.40 | 1,746.00 | 1,746.00 | -3.34% | 543 |
| Jul 16, 2026 | 1,806.40 | 1,806.40 | 1,806.40 | 1,806.40 | 1,806.40 | -2.21% | - |
| Jul 15, 2026 | 1,855.60 | 1,856.20 | 1,855.60 | 1,847.20 | 1,847.20 | -1.35% | 460 |
| Jul 14, 2026 | 1,872.40 | 1,872.40 | 1,872.40 | 1,872.40 | 1,872.40 | 2.72% | - |