JPMorgan Europe Research Enhanced Index Equity Active (LON:JRDE)
London · Delayed Price · Currency is GBP · Price in GBX 4,328.00
+5.75 (0.13%)
Sep 22, 2026, 5:15 PM GMT
LON:JRDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,337.40 | 4,337.40 | 4,337.40 | 4,328.00 | 4,328.00 | 0.13% | 6 |
| Sep 21, 2026 | 4,317.44 | 4,317.44 | 4,317.44 | 4,322.25 | 4,322.25 | 1.20% | 1 |
| Sep 18, 2026 | 4,356.00 | 4,311.50 | 4,271.50 | 4,271.00 | 4,271.00 | -1.50% | 4,222 |
| Sep 17, 2026 | 4,336.25 | 4,336.25 | 4,336.25 | 4,336.25 | 4,336.25 | 0.96% | - |
| Sep 16, 2026 | 4,303.50 | 4,303.50 | 4,303.50 | 4,295.00 | 4,295.00 | 0.72% | 1,571 |
| Sep 15, 2026 | 4,253.50 | 4,254.50 | 4,253.50 | 4,264.50 | 4,264.50 | -0.39% | 184 |
| Sep 14, 2026 | 4,281.25 | 4,281.25 | 4,281.25 | 4,281.25 | 4,281.25 | -0.68% | - |
| Sep 11, 2026 | 4,310.50 | 4,310.50 | 4,310.50 | 4,310.50 | 4,310.50 | 0.37% | - |
| Sep 10, 2026 | 4,294.50 | 4,294.50 | 4,294.50 | 4,294.50 | 4,294.50 | -0.38% | - |
| Sep 9, 2026 | 4,321.89 | 4,321.89 | 4,321.89 | 4,311.00 | 4,311.00 | -1.63% | 3 |
| Sep 8, 2026 | 4,377.50 | 4,377.50 | 4,377.50 | 4,382.50 | 4,382.50 | -0.15% | 29 |
| Sep 7, 2026 | 4,390.60 | 4,400.40 | 4,390.60 | 4,389.25 | 4,389.25 | -0.06% | 3 |
| Sep 4, 2026 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 0.17% | - |
| Sep 3, 2026 | 4,384.88 | 4,384.88 | 4,384.88 | 4,384.50 | 4,384.50 | 0.49% | 12 |
| Sep 2, 2026 | 4,364.04 | 4,365.97 | 4,364.04 | 4,363.25 | 4,363.25 | 0.01% | 21 |
| Sep 1, 2026 | 4,412.00 | 4,412.00 | 4,367.43 | 4,362.75 | 4,362.75 | -1.12% | 28 |
| Aug 28, 2026 | 4,413.50 | 4,413.50 | 4,413.50 | 4,412.25 | 4,412.25 | 0.48% | 178 |
| Aug 27, 2026 | 4,390.96 | 4,390.96 | 4,390.96 | 4,391.00 | 4,391.00 | -0.84% | 1 |
| Aug 26, 2026 | 4,438.93 | 4,438.93 | 4,438.93 | 4,428.00 | 4,428.00 | 0.08% | 23 |
| Aug 25, 2026 | 4,424.25 | 4,424.25 | 4,424.25 | 4,424.25 | 4,424.25 | 0.39% | - |
| Aug 24, 2026 | 4,400.50 | 4,400.50 | 4,400.50 | 4,407.25 | 4,407.25 | -0.05% | 4 |
| Aug 21, 2026 | 4,409.25 | 4,409.25 | 4,409.25 | 4,409.25 | 4,409.25 | 0.43% | - |
| Aug 20, 2026 | 4,382.46 | 4,382.46 | 4,382.46 | 4,390.50 | 4,390.50 | -0.09% | 2 |
| Aug 19, 2026 | 4,394.92 | 4,394.92 | 4,394.92 | 4,394.25 | 4,394.25 | 0.03% | 2 |
| Aug 18, 2026 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | -0.74% | - |
| Aug 17, 2026 | 4,447.00 | 4,447.00 | 4,447.00 | 4,425.75 | 4,425.75 | -0.15% | - |
| Aug 14, 2026 | 4,432.50 | 4,432.50 | 4,432.50 | 4,432.50 | 4,432.50 | -0.10% | - |
| Aug 13, 2026 | 4,450.46 | 4,450.46 | 4,450.46 | 4,437.00 | 4,437.00 | 0.11% | 1 |
| Aug 12, 2026 | 4,440.94 | 4,440.94 | 4,440.94 | 4,432.25 | 4,432.25 | -0.21% | 1 |
| Aug 11, 2026 | 4,448.10 | 4,448.10 | 4,448.10 | 4,441.50 | 4,441.50 | 0.02% | 2 |
| Aug 10, 2026 | 4,432.07 | 4,434.57 | 4,432.07 | 4,440.75 | 4,440.75 | -0.17% | 2 |
| Aug 7, 2026 | 4,448.25 | 4,448.25 | 4,448.25 | 4,448.25 | 4,448.25 | 0.29% | - |
| Aug 6, 2026 | 4,442.50 | 4,446.00 | 4,442.50 | 4,435.25 | 4,435.25 | 0.10% | 486 |
| Aug 5, 2026 | 4,433.00 | 4,438.50 | 4,433.00 | 4,430.75 | 4,430.75 | 0.08% | 879 |
| Aug 4, 2026 | 4,425.50 | 4,427.50 | 4,408.00 | 4,427.25 | 4,427.25 | 0.80% | 8,978 |
| Aug 3, 2026 | 4,362.50 | 4,396.43 | 4,362.50 | 4,392.00 | 4,392.00 | 0.75% | 12 |
| Jul 31, 2026 | 4,359.93 | 4,359.93 | 4,359.93 | 4,359.25 | 4,359.25 | -0.21% | 1 |
| Jul 30, 2026 | 4,384.94 | 4,384.94 | 4,384.94 | 4,368.25 | 4,368.25 | 0.70% | 1 |
| Jul 29, 2026 | 4,337.75 | 4,337.75 | 4,337.75 | 4,337.75 | 4,337.75 | -0.40% | - |
| Jul 28, 2026 | 4,344.42 | 4,344.42 | 4,344.42 | 4,355.25 | 4,355.25 | 0.37% | 2 |
| Jul 27, 2026 | 4,344.50 | 4,344.50 | 4,344.50 | 4,339.00 | 4,339.00 | 0.46% | 721 |
| Jul 24, 2026 | 4,310.94 | 4,310.94 | 4,310.94 | 4,319.25 | 4,319.25 | 0.86% | 3 |
| Jul 23, 2026 | 4,291.00 | 4,291.00 | 4,291.00 | 4,282.50 | 4,282.50 | -1.26% | 178 |
| Jul 22, 2026 | 4,307.00 | 4,350.41 | 4,300.00 | 4,337.00 | 4,337.00 | 0.67% | 5,134 |
| Jul 21, 2026 | 4,265.50 | 4,308.00 | 4,265.00 | 4,308.00 | 4,308.00 | 0.84% | 1,832 |
| Jul 20, 2026 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | -0.18% | - |
| Jul 17, 2026 | 4,278.91 | 4,275.50 | 4,275.50 | 4,279.75 | 4,279.75 | -0.13% | 90 |
| Jul 16, 2026 | 4,270.50 | 4,270.50 | 4,270.50 | 4,285.50 | 4,285.50 | 0.03% | 2 |
| Jul 15, 2026 | 4,294.07 | 4,294.07 | 4,294.07 | 4,284.25 | 4,284.25 | -0.55% | 5 |
| Jul 14, 2026 | 4,307.75 | 4,307.75 | 4,307.75 | 4,307.75 | 4,307.75 | 0.36% | - |