JPMorgan Europe Research Enhanced Index Equity Active (LON:JRED)
London · Delayed Price · Currency is GBP · Price in EUR 50.48
+0.01 (0.02%)
At close: Sep 23, 2026
LON:JRED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | - | 0.02% | - |
| Sep 22, 2026 | 50.54 | 50.54 | 50.54 | 50.47 | 50.47 | 0.14% | - |
| Sep 21, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.19% | - |
| Sep 18, 2026 | 50.20 | 50.20 | 49.80 | 49.81 | 49.81 | -1.21% | 5,135 |
| Sep 17, 2026 | 50.32 | 50.42 | 50.31 | 50.42 | 50.42 | 0.68% | 404 |
| Sep 16, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.55% | - |
| Sep 15, 2026 | 49.68 | 49.69 | 49.62 | 49.81 | 49.81 | -0.39% | 2,398 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.45% | - |
| Sep 11, 2026 | 50.27 | 50.42 | 50.27 | 50.23 | 50.23 | 0.48% | 7,100 |
| Sep 10, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.51% | - |
| Sep 9, 2026 | 50.75 | 50.75 | 50.73 | 50.25 | 50.25 | -1.58% | 18 |
| Sep 8, 2026 | 50.99 | 51.04 | 50.94 | 51.05 | 51.05 | -0.16% | 770 |
| Sep 7, 2026 | 50.88 | 50.99 | 50.88 | 51.13 | 51.13 | - | 26 |
| Sep 4, 2026 | 51.04 | 51.04 | 51.04 | 51.13 | 51.13 | 0.14% | 14 |
| Sep 3, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.57% | - |
| Sep 2, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.27% | 840 |
| Sep 1, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -1.24% | - |
| Aug 28, 2026 | 51.48 | 51.52 | 51.48 | 51.55 | 51.55 | 0.66% | 180 |
| Aug 27, 2026 | 51.42 | 51.42 | 51.42 | 51.21 | 51.21 | -0.86% | - |
| Aug 26, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.09% | - |
| Aug 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.34% | - |
| Aug 24, 2026 | 51.51 | 51.51 | 51.51 | 51.52 | 51.52 | 0.10% | 178 |
| Aug 21, 2026 | 51.28 | 51.28 | 51.28 | 51.47 | 51.47 | 0.40% | - |
| Aug 20, 2026 | 51.22 | 51.22 | 51.22 | 51.27 | 51.27 | -0.03% | 840 |
| Aug 19, 2026 | 51.36 | 51.36 | 51.36 | 51.28 | 51.28 | -0.19% | - |
| Aug 18, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.78% | - |
| Aug 17, 2026 | 52.00 | 52.00 | 51.83 | 51.79 | 51.79 | -0.12% | 1 |
| Aug 14, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.14% | - |
| Aug 13, 2026 | 52.00 | 52.06 | 52.00 | 51.92 | 51.92 | 0.10% | 1,001 |
| Aug 12, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.24% | - |
| Aug 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.02% | - |
| Aug 10, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.13% | - |
| Aug 7, 2026 | 52.05 | 52.06 | 52.01 | 51.94 | 51.94 | 0.31% | 1,936 |
| Aug 6, 2026 | 51.90 | 51.90 | 51.90 | 51.78 | 51.78 | 0.20% | 9 |
| Aug 5, 2026 | 51.58 | 51.79 | 51.58 | 51.68 | 51.68 | -0.02% | - |
| Aug 4, 2026 | 51.65 | 51.65 | 51.54 | 51.69 | 51.69 | 0.85% | 3,428 |
| Aug 3, 2026 | 51.28 | 51.28 | 51.28 | 51.25 | 51.25 | 0.48% | 1 |
| Jul 31, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.01% | - |
| Jul 30, 2026 | 50.61 | 51.03 | 50.61 | 51.00 | 51.00 | 0.72% | 9 |
| Jul 29, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.41% | - |
| Jul 28, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.20% | - |
| Jul 27, 2026 | 50.86 | 50.86 | 50.86 | 50.75 | 50.75 | 0.26% | 594 |
| Jul 24, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.05% | - |
| Jul 23, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -1.48% | - |
| Jul 22, 2026 | 50.38 | 50.83 | 50.38 | 50.84 | 50.84 | 0.65% | 5,955 |
| Jul 21, 2026 | 50.21 | 50.51 | 50.20 | 50.51 | 50.51 | 0.53% | 2,355 |
| Jul 20, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.14% | - |
| Jul 17, 2026 | 50.28 | 50.28 | 50.28 | 50.32 | 50.32 | -0.35% | 153 |
| Jul 16, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.06% | - |
| Jul 15, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.15% | - |