JPMorgan JPM Eurozone Research Enhanced Index Equity (ESG) UCITS ETF (LON:JRDZ)
London · Delayed Price · Currency is GBP · Price in GBX 3,428.50
+7.25 (0.21%)
At close: Sep 22, 2026
LON:JRDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,428.50 | 3,428.50 | 3,428.50 | 3,428.50 | 3,428.50 | 0.21% | - |
| Sep 21, 2026 | 3,413.00 | 3,413.00 | 3,413.00 | 3,421.25 | 3,421.25 | 1.46% | 264 |
| Sep 18, 2026 | 3,401.00 | 3,401.00 | 3,386.00 | 3,372.00 | 3,372.00 | -1.60% | 528 |
| Sep 17, 2026 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 0.99% | - |
| Sep 16, 2026 | 3,392.50 | 3,392.50 | 3,392.50 | 3,393.50 | 3,393.50 | 0.88% | 8 |
| Sep 15, 2026 | 3,352.50 | 3,366.50 | 3,349.50 | 3,363.75 | 3,363.75 | -0.23% | 1,082 |
| Sep 14, 2026 | 3,371.50 | 3,371.50 | 3,371.50 | 3,371.50 | 3,371.50 | -1.45% | - |
| Sep 11, 2026 | 3,417.00 | 3,417.00 | 3,415.50 | 3,421.00 | 3,421.00 | 0.59% | 1,056 |
| Sep 10, 2026 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | -0.24% | - |
| Sep 9, 2026 | 3,409.25 | 3,409.25 | 3,409.25 | 3,409.25 | 3,409.25 | -1.64% | - |
| Sep 8, 2026 | 3,459.50 | 3,462.50 | 3,459.50 | 3,466.00 | 3,466.00 | 0.01% | 3,034 |
| Sep 7, 2026 | 3,465.75 | 3,465.75 | 3,465.75 | 3,465.75 | 3,465.75 | 0.14% | - |
| Sep 4, 2026 | 3,445.50 | 3,445.50 | 3,445.50 | 3,461.00 | 3,461.00 | 0.38% | 16 |
| Sep 3, 2026 | 3,447.75 | 3,447.75 | 3,447.75 | 3,447.75 | 3,447.75 | 0.37% | - |
| Sep 2, 2026 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.01% | - |
| Sep 1, 2026 | 3,434.50 | 3,434.50 | 3,434.50 | 3,434.50 | 3,434.50 | -1.64% | - |
| Aug 28, 2026 | 3,489.00 | 3,489.00 | 3,489.00 | 3,491.75 | 3,491.75 | 0.79% | 264 |
| Aug 27, 2026 | 3,464.50 | 3,464.50 | 3,464.50 | 3,464.50 | 3,464.50 | -0.92% | - |
| Aug 26, 2026 | 3,496.75 | 3,496.75 | 3,496.75 | 3,496.75 | 3,496.75 | 0.24% | - |
| Aug 25, 2026 | 3,488.25 | 3,488.25 | 3,488.25 | 3,488.25 | 3,488.25 | 0.32% | - |
| Aug 24, 2026 | 3,487.00 | 3,487.00 | 3,487.00 | 3,477.00 | 3,477.00 | -0.19% | 700 |
| Aug 21, 2026 | 3,483.50 | 3,483.50 | 3,483.50 | 3,483.50 | 3,483.50 | 0.39% | - |
| Aug 20, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.36% | - |
| Aug 19, 2026 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | -0.38% | - |
| Aug 18, 2026 | 3,495.75 | 3,495.75 | 3,495.75 | 3,495.75 | 3,495.75 | -1.12% | - |
| Aug 17, 2026 | 3,535.25 | 3,535.25 | 3,535.25 | 3,535.25 | 3,535.25 | 0.07% | - |
| Aug 14, 2026 | 3,532.75 | 3,532.75 | 3,532.75 | 3,532.75 | 3,532.75 | -0.11% | - |
| Aug 13, 2026 | 3,536.50 | 3,536.50 | 3,536.50 | 3,536.50 | 3,536.50 | 0.27% | - |
| Aug 12, 2026 | 3,527.00 | 3,527.00 | 3,527.00 | 3,527.00 | 3,527.00 | -0.10% | - |
| Aug 11, 2026 | 3,530.50 | 3,530.50 | 3,530.50 | 3,530.50 | 3,530.50 | 0.28% | - |
| Aug 10, 2026 | 3,520.75 | 3,520.75 | 3,520.75 | 3,520.75 | 3,520.75 | -0.16% | - |
| Aug 7, 2026 | 3,526.50 | 3,526.50 | 3,526.50 | 3,526.50 | 3,526.50 | 0.21% | - |
| Aug 6, 2026 | 3,519.25 | 3,519.25 | 3,519.25 | 3,519.25 | 3,519.25 | 0.46% | - |
| Aug 5, 2026 | 3,503.25 | 3,503.25 | 3,503.25 | 3,503.25 | 3,503.25 | 0.02% | - |
| Aug 4, 2026 | 3,502.50 | 3,502.50 | 3,502.50 | 3,502.50 | 3,502.50 | 0.76% | - |
| Aug 3, 2026 | 3,476.25 | 3,476.25 | 3,476.25 | 3,476.25 | 3,476.25 | 1.37% | - |
| Jul 31, 2026 | 3,429.25 | 3,429.25 | 3,429.25 | 3,429.25 | 3,429.25 | 0.01% | - |
| Jul 30, 2026 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 1.36% | - |
| Jul 29, 2026 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | -0.81% | - |
| Jul 28, 2026 | 3,408.50 | 3,408.50 | 3,408.50 | 3,410.75 | 3,410.75 | -0.04% | 280 |
| Jul 27, 2026 | 3,416.00 | 3,416.00 | 3,416.00 | 3,412.25 | 3,412.25 | 0.29% | 264 |
| Jul 24, 2026 | 3,402.25 | 3,402.25 | 3,402.25 | 3,402.25 | 3,402.25 | 0.72% | - |
| Jul 23, 2026 | 3,425.00 | 3,425.00 | 3,378.00 | 3,378.00 | 3,378.00 | -1.44% | 1,666 |
| Jul 22, 2026 | 3,394.50 | 3,422.00 | 3,394.50 | 3,427.25 | 3,427.25 | 0.67% | 2,906 |
| Jul 21, 2026 | 3,404.50 | 3,404.50 | 3,404.50 | 3,404.50 | 3,404.50 | 1.10% | - |
| Jul 20, 2026 | 3,367.50 | 3,367.50 | 3,367.50 | 3,367.50 | 3,367.50 | 0.07% | - |
| Jul 17, 2026 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | -0.38% | - |
| Jul 16, 2026 | 3,379.50 | 3,379.50 | 3,375.00 | 3,378.00 | 3,378.00 | -0.03% | 2,087 |
| Jul 15, 2026 | 3,399.50 | 3,400.00 | 3,399.00 | 3,379.00 | 3,379.00 | -0.78% | 1,932 |
| Jul 14, 2026 | 3,378.50 | 3,407.00 | 3,378.50 | 3,405.50 | 3,405.50 | 0.46% | 457 |