JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JRCE)
London · Delayed Price · Currency is GBP · Price in GBX 1,992.60
+3.30 (0.17%)
At close: Sep 22, 2026
LON:JRCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,986.40 | 1,986.40 | 1,986.40 | 1,992.60 | 1,992.60 | 0.17% | 1 |
| Sep 21, 2026 | 1,991.60 | 1,991.60 | 1,991.60 | 1,989.30 | 1,989.30 | 1.23% | 2 |
| Sep 18, 2026 | 1,976.80 | 1,976.80 | 1,970.00 | 1,965.20 | 1,965.20 | 0.55% | 72 |
| Sep 17, 2026 | 1,958.00 | 1,958.00 | 1,958.00 | 1,954.40 | 1,954.40 | 0.83% | 1 |
| Sep 16, 2026 | 1,938.30 | 1,938.30 | 1,938.30 | 1,938.30 | 1,938.30 | 0.82% | - |
| Sep 15, 2026 | 1,915.60 | 1,915.60 | 1,915.60 | 1,922.60 | 1,922.60 | -0.36% | 1 |
| Sep 14, 2026 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | -0.34% | - |
| Sep 11, 2026 | 1,942.60 | 1,942.60 | 1,935.80 | 1,936.10 | 1,936.10 | -0.11% | 33 |
| Sep 10, 2026 | 1,951.60 | 1,951.60 | 1,937.20 | 1,938.20 | 1,938.20 | -0.73% | 1,007 |
| Sep 9, 2026 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | 1,952.50 | 0.22% | - |
| Sep 8, 2026 | 1,948.20 | 1,948.20 | 1,948.20 | 1,948.20 | 1,948.20 | -0.07% | - |
| Sep 7, 2026 | 1,949.60 | 1,949.60 | 1,949.60 | 1,949.60 | 1,949.60 | -0.08% | - |
| Sep 4, 2026 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.20 | 1,951.20 | -0.08% | 1 |
| Sep 3, 2026 | 1,952.80 | 1,952.80 | 1,952.80 | 1,952.70 | 1,952.70 | 0.09% | 1 |
| Sep 2, 2026 | 1,950.90 | 1,950.90 | 1,950.90 | 1,950.90 | 1,950.90 | -0.69% | - |
| Sep 1, 2026 | 1,964.40 | 1,964.40 | 1,964.40 | 1,964.40 | 1,964.40 | -0.30% | - |
| Aug 28, 2026 | 1,967.40 | 1,967.40 | 1,967.40 | 1,970.40 | 1,970.40 | -0.11% | 2 |
| Aug 27, 2026 | 1,972.60 | 1,972.60 | 1,972.60 | 1,972.60 | 1,972.60 | 1.20% | - |
| Aug 26, 2026 | 1,950.60 | 1,951.20 | 1,950.60 | 1,949.20 | 1,949.20 | 0.72% | 42 |
| Aug 25, 2026 | 1,929.80 | 1,929.80 | 1,929.80 | 1,935.20 | 1,935.20 | 0.19% | 188 |
| Aug 24, 2026 | 1,930.80 | 1,934.60 | 1,930.80 | 1,931.50 | 1,931.50 | -1.31% | 409 |
| Aug 21, 2026 | 1,958.60 | 1,958.60 | 1,958.60 | 1,957.20 | 1,957.20 | 0.34% | 4 |
| Aug 20, 2026 | 1,947.60 | 1,947.60 | 1,947.60 | 1,950.50 | 1,950.50 | -0.43% | 512 |
| Aug 19, 2026 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | -2.65% | - |
| Aug 18, 2026 | 2,042.00 | 2,042.00 | 2,013.00 | 2,012.25 | 2,012.25 | -0.21% | 11 |
| Aug 17, 2026 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.50 | 2,016.50 | 1.32% | 512 |
| Aug 14, 2026 | 1,993.40 | 1,995.20 | 1,990.20 | 1,990.30 | 1,990.30 | -0.14% | 19,671 |
| Aug 13, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.76% | - |
| Aug 12, 2026 | 1,995.00 | 2,005.50 | 1,995.00 | 2,008.25 | 2,008.25 | 0.90% | 4 |
| Aug 11, 2026 | 1,990.40 | 1,990.40 | 1,990.40 | 1,990.40 | 1,990.40 | -0.89% | - |
| Aug 10, 2026 | 2,017.00 | 2,017.00 | 2,017.00 | 2,008.25 | 2,008.25 | -0.19% | 1 |
| Aug 7, 2026 | 2,017.00 | 2,017.00 | 2,013.00 | 2,012.00 | 2,012.00 | 1.06% | 7,353 |
| Aug 6, 2026 | 1,990.90 | 1,990.90 | 1,990.90 | 1,990.90 | 1,990.90 | 0.55% | - |
| Aug 5, 2026 | 2,002.50 | 2,002.50 | 1,982.00 | 1,980.10 | 1,980.10 | 1.50% | 88 |
| Aug 4, 2026 | 1,950.60 | 1,950.60 | 1,950.60 | 1,950.80 | 1,950.80 | 1.14% | 278 |
| Aug 3, 2026 | 1,920.80 | 1,920.80 | 1,920.80 | 1,928.80 | 1,928.80 | -0.68% | 1 |
| Jul 31, 2026 | 1,965.80 | 1,965.80 | 1,965.80 | 1,942.10 | 1,942.10 | -0.43% | 22 |
| Jul 30, 2026 | 1,952.60 | 1,952.60 | 1,952.60 | 1,950.50 | 1,950.50 | -0.82% | 1 |
| Jul 29, 2026 | 1,995.60 | 1,995.60 | 1,995.60 | 1,966.70 | 1,966.70 | 0.28% | 9 |
| Jul 28, 2026 | 1,961.20 | 1,961.20 | 1,961.20 | 1,961.20 | 1,961.20 | -2.32% | - |
| Jul 27, 2026 | 2,007.75 | 2,007.75 | 2,007.75 | 2,007.75 | 2,007.75 | 1.18% | - |
| Jul 24, 2026 | 1,980.60 | 1,986.40 | 1,980.60 | 1,984.30 | 1,984.30 | -0.87% | 23 |
| Jul 23, 2026 | 2,001.75 | 2,001.75 | 2,001.75 | 2,001.75 | 2,001.75 | -0.07% | - |
| Jul 22, 2026 | 2,003.25 | 2,003.25 | 2,003.25 | 2,003.25 | 2,003.25 | -0.10% | 167 |
| Jul 21, 2026 | 2,002.50 | 2,002.50 | 2,001.00 | 2,005.25 | 2,005.25 | 3.16% | 8 |
| Jul 20, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,943.80 | 1,943.80 | 1.90% | 9 |
| Jul 17, 2026 | 1,907.60 | 1,907.60 | 1,907.60 | 1,907.60 | 1,907.60 | -3.25% | - |
| Jul 16, 2026 | 1,967.60 | 1,967.60 | 1,967.60 | 1,971.60 | 1,971.60 | -2.18% | 4 |
| Jul 15, 2026 | 2,024.00 | 2,024.50 | 2,019.50 | 2,015.50 | 2,015.50 | -1.32% | 605 |
| Jul 14, 2026 | 2,028.50 | 2,044.00 | 2,028.50 | 2,042.50 | 2,042.50 | 2.71% | 32 |