JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (LON:JRDG)
London · Delayed Price · Currency is GBP · Price in GBX 4,813.20
+11.20 (0.23%)
Sep 23, 2026, 9:43 AM GMT
LON:JRDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,826.50 | 4,834.00 | 4,818.65 | 4,818.65 | - | 0.35% | 394 |
| Sep 22, 2026 | 4,796.00 | 4,800.50 | 4,797.00 | 4,802.00 | 4,802.00 | 0.66% | 1,797 |
| Sep 21, 2026 | 4,748.50 | 4,773.50 | 4,748.50 | 4,770.75 | 4,770.75 | 1.19% | 1,638 |
| Sep 18, 2026 | 4,757.50 | 4,743.00 | 4,717.00 | 4,714.75 | 4,714.75 | -0.57% | 6,621 |
| Sep 17, 2026 | 4,712.00 | 4,742.00 | 4,731.50 | 4,742.00 | 4,742.00 | 0.96% | 6,339 |
| Sep 16, 2026 | 4,693.50 | 4,699.00 | 4,687.50 | 4,696.75 | 4,696.75 | 0.69% | 1,376 |
| Sep 15, 2026 | 4,689.00 | 4,689.00 | 4,660.05 | 4,664.75 | 4,664.75 | -0.56% | 3,669 |
| Sep 14, 2026 | 4,683.00 | 4,691.00 | 4,677.00 | 4,691.00 | 4,691.00 | -0.35% | 7,594 |
| Sep 11, 2026 | 4,687.50 | 4,707.96 | 4,685.03 | 4,707.25 | 4,707.25 | 0.84% | 1,279 |
| Sep 10, 2026 | 4,712.00 | 4,712.00 | 4,668.00 | 4,668.00 | 4,668.00 | -0.30% | 9,941 |
| Sep 9, 2026 | 4,716.50 | 4,716.50 | 4,684.55 | 4,682.25 | 4,682.25 | -0.98% | 3,148 |
| Sep 8, 2026 | 4,738.50 | 4,733.00 | 4,733.00 | 4,728.75 | 4,728.75 | -0.21% | 4,289 |
| Sep 7, 2026 | 4,747.88 | 4,755.00 | 4,741.41 | 4,738.50 | 4,738.50 | -0.22% | 1,706 |
| Sep 4, 2026 | 4,763.00 | 4,766.00 | 4,747.43 | 4,749.00 | 4,749.00 | -0.21% | 2,046 |
| Sep 3, 2026 | 4,731.50 | 4,736.00 | 4,730.00 | 4,759.00 | 4,759.00 | 0.69% | 4,506 |
| Sep 2, 2026 | 4,719.00 | 4,723.00 | 4,707.50 | 4,726.50 | 4,726.50 | 0.49% | 3,004 |
| Sep 1, 2026 | 4,722.50 | 4,729.00 | 4,698.50 | 4,703.25 | 4,703.25 | -1.22% | 1,853 |
| Aug 28, 2026 | 4,758.00 | 4,760.47 | 4,733.03 | 4,761.25 | 4,761.25 | 0.78% | 993 |
| Aug 27, 2026 | 4,729.00 | 4,731.70 | 4,717.95 | 4,724.25 | 4,724.25 | 0.30% | 1,239 |
| Aug 26, 2026 | 4,707.00 | 4,715.55 | 4,704.46 | 4,710.00 | 4,710.00 | 0.20% | 31,241 |
| Aug 25, 2026 | 4,702.50 | 4,706.50 | 4,696.54 | 4,700.75 | 4,700.75 | 0.30% | 512 |
| Aug 24, 2026 | 4,685.60 | 4,695.00 | 4,687.50 | 4,686.50 | 4,686.50 | -0.29% | 2,323 |
| Aug 21, 2026 | 4,682.50 | 4,699.00 | 4,694.50 | 4,700.25 | 4,700.25 | 0.23% | 3,050 |
| Aug 20, 2026 | 4,722.50 | 4,722.50 | 4,689.50 | 4,689.50 | 4,689.50 | -0.78% | 2,503 |
| Aug 19, 2026 | 4,713.50 | 4,726.00 | 4,725.50 | 4,726.25 | 4,726.25 | -0.16% | 1,330 |
| Aug 18, 2026 | 4,761.00 | 4,761.00 | 4,734.00 | 4,734.00 | 4,734.00 | -0.89% | 464 |
| Aug 17, 2026 | 4,796.50 | 4,789.50 | 4,776.50 | 4,776.50 | 4,776.50 | -0.25% | 8,163 |
| Aug 14, 2026 | 4,811.50 | 4,806.00 | 4,806.00 | 4,788.50 | 4,788.50 | -0.24% | 843 |
| Aug 13, 2026 | 4,799.50 | 4,800.00 | 4,799.50 | 4,800.00 | 4,800.00 | 0.41% | 1,306 |
| Aug 12, 2026 | 4,772.50 | 4,786.30 | 4,772.50 | 4,780.25 | 4,780.25 | 0.02% | 2,239 |
| Aug 11, 2026 | 4,785.00 | 4,792.97 | 4,780.83 | 4,779.25 | 4,779.25 | 0.03% | 1,366 |
| Aug 10, 2026 | 4,790.00 | 4,791.50 | 4,776.18 | 4,778.00 | 4,778.00 | -0.15% | 5,596 |
| Aug 7, 2026 | 4,778.00 | 4,791.85 | 4,772.55 | 4,785.00 | 4,785.00 | 0.35% | 1,257 |
| Aug 6, 2026 | 4,782.50 | 4,804.00 | 4,766.10 | 4,768.50 | 4,768.50 | -0.26% | 3,185 |
| Aug 5, 2026 | 4,786.00 | 4,803.00 | 4,786.00 | 4,781.00 | 4,781.00 | 0.45% | 6,082 |
| Aug 4, 2026 | 4,724.00 | 4,749.96 | 4,714.00 | 4,759.75 | 4,759.75 | 1.16% | 5,254 |
| Aug 3, 2026 | 4,672.50 | 4,704.50 | 4,672.00 | 4,705.00 | 4,705.00 | 1.82% | 3,713 |
| Jul 31, 2026 | 4,655.50 | 4,662.33 | 4,621.00 | 4,621.00 | 4,621.00 | 0.35% | 5,860 |
| Jul 30, 2026 | 4,593.00 | 4,630.50 | 4,600.00 | 4,604.75 | 4,604.75 | -0.41% | 2,690 |
| Jul 29, 2026 | 4,665.00 | 4,667.50 | 4,631.45 | 4,623.50 | 4,623.50 | -0.69% | 196 |
| Jul 28, 2026 | 4,632.00 | 4,647.00 | 4,629.40 | 4,655.75 | 4,655.75 | 0.35% | 2,624 |
| Jul 27, 2026 | 4,666.00 | 4,678.00 | 4,663.00 | 4,639.50 | 4,639.50 | -0.09% | 956 |
| Jul 24, 2026 | 4,636.50 | 4,643.50 | 4,618.00 | 4,643.50 | 4,643.50 | 0.62% | 3,375 |
| Jul 23, 2026 | 4,659.50 | 4,648.00 | 4,615.00 | 4,615.00 | 4,615.00 | -1.10% | 2,725 |
| Jul 22, 2026 | 4,644.00 | 4,666.75 | 4,642.00 | 4,666.50 | 4,666.50 | 0.21% | 7,652 |
| Jul 21, 2026 | 4,620.25 | 4,656.50 | 4,621.00 | 4,656.50 | 4,656.50 | 0.75% | 1,645 |
| Jul 20, 2026 | 4,597.50 | 4,621.60 | 4,597.50 | 4,621.75 | 4,621.75 | 0.37% | 5,996 |
| Jul 17, 2026 | 4,596.00 | 4,604.50 | 4,604.50 | 4,604.50 | 4,604.50 | -0.94% | 1,666 |
| Jul 16, 2026 | 4,638.50 | 4,648.00 | 4,628.00 | 4,648.00 | 4,648.00 | 0.03% | 4,086 |
| Jul 15, 2026 | 4,674.00 | 4,682.75 | 4,646.50 | 4,646.50 | 4,646.50 | -0.63% | 2,785 |