JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (LON:JRDM)
London · Delayed Price · Currency is GBP · Price in GBX 3,549.50
-26.75 (-0.75%)
Sep 23, 2026, 3:20 PM GMT
LON:JRDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,582.50 | 3,566.50 | 3,549.50 | 3,554.25 | 3,554.25 | -0.62% | 227 |
| Sep 22, 2026 | 3,553.50 | 3,587.40 | 3,553.50 | 3,576.25 | 3,576.25 | 0.65% | 15 |
| Sep 21, 2026 | 3,544.50 | 3,546.86 | 3,529.65 | 3,553.25 | 3,553.25 | 2.70% | 13 |
| Sep 18, 2026 | 3,479.00 | 3,460.00 | 3,460.00 | 3,459.75 | 3,459.75 | -0.39% | 4 |
| Sep 17, 2026 | 3,434.00 | 3,475.00 | 3,434.00 | 3,473.25 | 3,473.25 | 1.32% | 41 |
| Sep 16, 2026 | 3,381.00 | 3,430.00 | 3,381.00 | 3,428.00 | 3,428.00 | 1.26% | 5 |
| Sep 15, 2026 | 3,402.00 | 3,405.50 | 3,398.84 | 3,385.50 | 3,385.50 | -0.52% | 7 |
| Sep 14, 2026 | 3,405.00 | 3,400.00 | 3,396.50 | 3,403.25 | 3,403.25 | -2.51% | 1,167 |
| Sep 11, 2026 | 3,459.00 | 3,491.50 | 3,459.00 | 3,491.00 | 3,491.00 | 1.07% | 4 |
| Sep 10, 2026 | 3,511.50 | 3,511.50 | 3,489.50 | 3,454.00 | 3,454.00 | -1.15% | - |
| Sep 9, 2026 | 3,536.00 | 3,536.00 | 3,536.00 | 3,494.25 | 3,494.25 | -0.87% | - |
| Sep 8, 2026 | 3,519.00 | 3,526.32 | 3,519.00 | 3,524.75 | 3,524.75 | 0.18% | 3 |
| Sep 7, 2026 | 3,560.00 | 3,527.50 | 3,527.50 | 3,518.50 | 3,518.50 | 0.23% | 14 |
| Sep 4, 2026 | 3,437.00 | 3,509.39 | 3,437.00 | 3,510.50 | 3,510.50 | 1.69% | 9 |
| Sep 3, 2026 | 3,446.00 | 3,448.00 | 3,430.50 | 3,452.00 | 3,452.00 | 0.17% | 8 |
| Sep 2, 2026 | 3,427.50 | 3,427.50 | 3,427.00 | 3,446.25 | 3,446.25 | -0.22% | 338 |
| Sep 1, 2026 | 3,491.50 | 3,485.00 | 3,480.00 | 3,454.00 | 3,454.00 | -0.06% | 12 |
| Aug 28, 2026 | 3,450.00 | 3,463.50 | 3,450.00 | 3,456.00 | 3,456.00 | 0.68% | 13 |
| Aug 27, 2026 | 3,461.00 | 3,461.00 | 3,430.15 | 3,432.50 | 3,432.50 | 0.17% | 9 |
| Aug 26, 2026 | 3,443.00 | 3,417.00 | 3,402.00 | 3,426.75 | 3,426.75 | 0.57% | 346 |
| Aug 25, 2026 | 3,399.50 | 3,405.36 | 3,399.50 | 3,407.25 | 3,407.25 | 1.69% | 5 |
| Aug 24, 2026 | 3,451.00 | 3,451.00 | 3,427.50 | 3,350.50 | 3,350.50 | -1.85% | 25 |
| Aug 21, 2026 | 3,432.50 | 3,421.00 | 3,421.00 | 3,413.50 | 3,413.50 | 0.91% | 69 |
| Aug 20, 2026 | 3,404.00 | 3,386.00 | 3,386.00 | 3,382.75 | 3,382.75 | 0.21% | 202 |
| Aug 19, 2026 | 3,372.50 | 3,380.50 | 3,357.64 | 3,375.50 | 3,375.50 | 0.63% | 5 |
| Aug 18, 2026 | 3,441.50 | 3,441.50 | 3,374.13 | 3,354.50 | 3,354.50 | -3.32% | 4 |
| Aug 17, 2026 | 3,447.50 | 3,458.00 | 3,447.50 | 3,469.75 | 3,469.75 | 1.70% | 21 |
| Aug 14, 2026 | 3,434.00 | 3,435.76 | 3,412.74 | 3,411.75 | 3,411.75 | -0.71% | 5 |
| Aug 13, 2026 | 3,400.00 | 3,432.00 | 3,400.00 | 3,436.00 | 3,436.00 | 0.64% | 297 |
| Aug 12, 2026 | 3,395.50 | 3,411.00 | 3,392.50 | 3,414.25 | 3,414.25 | 1.31% | 29 |
| Aug 11, 2026 | 3,381.37 | 3,381.37 | 3,381.37 | 3,370.25 | 3,370.25 | 0.58% | 2 |
| Aug 10, 2026 | 3,366.50 | 3,366.50 | 3,356.37 | 3,350.75 | 3,350.75 | -0.41% | 5 |
| Aug 7, 2026 | 3,358.50 | 3,375.00 | 3,357.91 | 3,364.50 | 3,364.50 | -0.25% | 13 |
| Aug 6, 2026 | 3,345.50 | 3,373.50 | 3,345.50 | 3,373.00 | 3,373.00 | -0.60% | 308 |
| Aug 5, 2026 | 3,403.50 | 3,416.00 | 3,382.50 | 3,393.50 | 3,393.50 | -0.03% | 7 |
| Aug 4, 2026 | 3,341.50 | 3,386.38 | 3,341.50 | 3,394.50 | 3,394.50 | 3.08% | 15 |
| Aug 3, 2026 | 3,330.00 | 3,332.50 | 3,294.50 | 3,293.00 | 3,293.00 | 0.18% | 31 |
| Jul 31, 2026 | 3,352.00 | 3,352.00 | 3,299.67 | 3,287.00 | 3,287.00 | 1.10% | 5 |
| Jul 30, 2026 | 3,257.81 | 3,259.50 | 3,249.50 | 3,251.25 | 3,251.25 | 1.80% | 30 |
| Jul 29, 2026 | 3,218.50 | 3,227.00 | 3,218.50 | 3,193.75 | 3,193.75 | -2.05% | 9 |
| Jul 28, 2026 | 3,227.00 | 3,244.33 | 3,227.00 | 3,260.50 | 3,260.50 | -1.02% | 9 |
| Jul 27, 2026 | 3,360.00 | 3,378.50 | 3,297.87 | 3,294.25 | 3,294.25 | -0.98% | 1,936 |
| Jul 24, 2026 | 3,334.50 | 3,334.50 | 3,296.00 | 3,326.75 | 3,326.75 | -0.31% | 3 |
| Jul 23, 2026 | 3,406.00 | 3,406.00 | 3,364.64 | 3,337.00 | 3,337.00 | -1.23% | 2 |
| Jul 22, 2026 | 3,366.00 | 3,379.00 | 3,363.19 | 3,378.50 | 3,378.50 | -0.22% | 89 |
| Jul 21, 2026 | 3,376.00 | 3,376.00 | 3,353.14 | 3,386.00 | 3,386.00 | 2.70% | 448 |
| Jul 20, 2026 | 3,262.00 | 3,297.00 | 3,262.00 | 3,297.00 | 3,297.00 | 1.27% | 321 |
| Jul 17, 2026 | 3,215.50 | 3,259.50 | 3,200.00 | 3,255.50 | 3,255.50 | -1.84% | 170 |
| Jul 16, 2026 | 3,310.50 | 3,343.50 | 3,310.50 | 3,316.50 | 3,316.50 | -1.16% | 218 |
| Jul 15, 2026 | 3,410.50 | 3,434.00 | 3,403.00 | 3,355.50 | 3,355.50 | -1.35% | 123 |