JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (LON:JRDG)
London · Delayed Price · Currency is GBP · Price in GBX 4,606.50
+73.50 (1.62%)
At close: Jun 12, 2026
LON:JRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,595.50 | 4,606.00 | 4,583.00 | 4,606.50 | 4,606.50 | 1.62% | 4,512 |
| Jun 11, 2026 | 4,554.50 | 4,554.50 | 4,527.71 | 4,533.00 | 4,533.00 | 0.01% | 6,784 |
| Jun 10, 2026 | 4,516.00 | 4,563.46 | 4,516.00 | 4,532.75 | 4,532.75 | -0.06% | 14,892 |
| Jun 9, 2026 | 4,604.00 | 4,614.79 | 4,557.55 | 4,535.25 | 4,535.25 | -1.54% | 4,639 |
| Jun 8, 2026 | 4,584.50 | 4,620.30 | 4,584.50 | 4,606.00 | 4,606.00 | -0.45% | 5,470 |
| Jun 5, 2026 | 4,638.00 | 4,641.46 | 4,628.50 | 4,626.75 | 4,626.75 | -0.63% | 4,454 |
| Jun 4, 2026 | 4,628.00 | 4,644.97 | 4,619.50 | 4,656.00 | 4,656.00 | 0.17% | 4,872 |
| Jun 3, 2026 | 4,668.50 | 4,674.00 | 4,648.00 | 4,648.00 | 4,648.00 | -0.32% | 6,921 |
| Jun 2, 2026 | 4,650.00 | 4,665.00 | 4,650.50 | 4,663.00 | 4,663.00 | 0.38% | 3,214 |
| Jun 1, 2026 | 4,661.00 | 4,664.58 | 4,646.60 | 4,645.25 | 4,645.25 | -0.11% | 4,436 |
| May 29, 2026 | 4,650.50 | 4,670.50 | 4,650.50 | 4,650.25 | 4,650.25 | 0.08% | 5,315 |
| May 28, 2026 | 4,640.00 | 4,640.00 | 4,625.28 | 4,646.75 | 4,646.75 | 0.28% | 811 |
| May 27, 2026 | 4,634.50 | 4,646.91 | 4,633.40 | 4,634.00 | 4,634.00 | 0.17% | 2,648 |
| May 26, 2026 | 4,631.50 | 4,633.98 | 4,616.80 | 4,626.00 | 4,626.00 | 0.31% | 2,593 |
| May 22, 2026 | 4,607.50 | 4,607.50 | 4,596.60 | 4,611.75 | 4,611.75 | 0.92% | 5,252 |
| May 21, 2026 | 4,562.50 | 4,583.60 | 4,562.50 | 4,569.50 | 4,569.50 | 0.16% | 3,189 |
| May 20, 2026 | 4,561.50 | 4,570.46 | 4,547.08 | 4,562.00 | 4,562.00 | 0.62% | 5,113 |
| May 19, 2026 | 4,562.00 | 4,571.92 | 4,534.00 | 4,534.00 | 4,534.00 | -0.35% | 8,359 |
| May 18, 2026 | 4,563.00 | 4,580.97 | 4,550.50 | 4,550.00 | 4,550.00 | -1.02% | 8,963 |
| May 15, 2026 | 4,587.50 | 4,604.50 | 4,577.77 | 4,597.00 | 4,597.00 | - | 2,576 |
| May 14, 2026 | 4,556.50 | 4,597.86 | 4,556.50 | 4,597.00 | 4,597.00 | 1.25% | 2,639 |
| May 13, 2026 | 4,544.00 | 4,544.00 | 4,532.00 | 4,540.25 | 4,540.25 | 0.81% | 4,313 |
| May 12, 2026 | 4,520.50 | 4,525.70 | 4,499.50 | 4,503.75 | 4,503.75 | 0.02% | 23,708 |
| May 11, 2026 | 4,506.50 | 4,513.46 | 4,495.23 | 4,503.00 | 4,503.00 | 0.09% | 2,345 |
| May 8, 2026 | 4,499.00 | 4,510.00 | 4,497.29 | 4,499.00 | 4,499.00 | -0.23% | 5,992 |
| May 7, 2026 | 4,509.50 | 4,528.40 | 4,508.78 | 4,509.50 | 4,509.50 | 0.09% | 3,753 |
| May 6, 2026 | 4,466.00 | 4,509.50 | 4,463.50 | 4,505.50 | 4,505.50 | 1.18% | 15,323 |
| May 5, 2026 | 4,442.00 | 4,453.64 | 4,442.00 | 4,453.00 | 4,453.00 | 0.15% | 9,725 |
| May 1, 2026 | 4,441.00 | 4,441.00 | 4,436.50 | 4,446.50 | 4,446.50 | 0.74% | 1,645 |
| Apr 30, 2026 | 4,415.00 | 4,440.34 | 4,411.49 | 4,414.00 | 4,414.00 | 0.08% | 3,502 |
| Apr 29, 2026 | 4,410.50 | 4,429.00 | 4,409.76 | 4,410.50 | 4,410.50 | 0.17% | 6,473 |
| Apr 28, 2026 | 4,427.00 | 4,435.00 | 4,403.00 | 4,403.00 | 4,403.00 | -0.12% | 8,288 |
| Apr 27, 2026 | 4,419.50 | 4,421.76 | 4,407.50 | 4,408.50 | 4,408.50 | -0.28% | 9,018 |
| Apr 24, 2026 | 4,422.00 | 4,426.50 | 4,411.41 | 4,421.00 | 4,421.00 | -0.26% | 3,266 |
| Apr 23, 2026 | 4,411.00 | 4,434.20 | 4,400.39 | 4,432.50 | 4,432.50 | 0.35% | 6,473 |
| Apr 22, 2026 | 4,416.00 | 4,424.23 | 4,406.82 | 4,417.25 | 4,417.25 | 0.20% | 2,014 |
| Apr 21, 2026 | 4,417.00 | 4,444.50 | 4,408.50 | 4,408.50 | 4,408.50 | -0.20% | 2,295 |
| Apr 20, 2026 | 4,423.00 | 4,428.98 | 4,414.53 | 4,417.50 | 4,417.50 | -0.43% | 1,915 |
| Apr 17, 2026 | 4,394.00 | 4,440.00 | 4,387.99 | 4,436.50 | 4,436.50 | 1.21% | 8,323 |
| Apr 16, 2026 | 4,382.00 | 4,383.99 | 4,375.00 | 4,383.50 | 4,383.50 | 0.72% | 1,861 |
| Apr 15, 2026 | 4,347.00 | 4,352.70 | 4,343.00 | 4,352.00 | 4,352.00 | 0.37% | 6,229 |
| Apr 14, 2026 | 4,329.50 | 4,335.80 | 4,306.92 | 4,336.00 | 4,336.00 | 1.01% | 3,778 |
| Apr 13, 2026 | 4,274.50 | 4,295.50 | 4,270.65 | 4,292.50 | 4,292.50 | -0.19% | 9,969 |
| Apr 10, 2026 | 4,300.00 | 4,308.14 | 4,299.46 | 4,300.50 | 4,300.50 | 0.34% | 5,894 |
| Apr 9, 2026 | 4,281.00 | 4,286.00 | 4,271.35 | 4,286.00 | 4,286.00 | 0.34% | 7,529 |
| Apr 8, 2026 | 4,306.00 | 4,306.50 | 4,285.50 | 4,285.50 | 4,271.40 | 2.07% | 16,696 |
| Apr 7, 2026 | 4,220.00 | 4,253.50 | 4,187.58 | 4,198.50 | 4,184.69 | -0.44% | 32,664 |
| Apr 2, 2026 | 4,184.50 | 4,217.92 | 4,163.00 | 4,217.25 | 4,203.38 | 0.17% | 11,086 |
| Apr 1, 2026 | 4,199.50 | 4,222.85 | 4,196.15 | 4,210.25 | 4,196.40 | 1.84% | 4,406 |
| Mar 31, 2026 | 4,101.00 | 4,136.01 | 4,101.00 | 4,134.00 | 4,120.40 | 0.61% | 11,668 |