JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (LON:JREM)
London · Delayed Price · Currency is GBP · Price in USD 52.51
-0.70 (-1.31%)
Sep 23, 2026, 4:35 PM GMT
LON:JREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 53.12 | 53.12 | 52.39 | 52.55 | - | -1.22% | 24,950 |
| Sep 22, 2026 | 52.98 | 53.38 | 52.87 | 53.20 | 53.20 | 0.22% | 8,321 |
| Sep 21, 2026 | 52.73 | 53.08 | 52.71 | 53.08 | 53.08 | 2.79% | 6,128 |
| Sep 18, 2026 | 52.03 | 52.03 | 51.64 | 51.64 | 51.64 | -0.12% | 9,122 |
| Sep 17, 2026 | 51.15 | 51.78 | 51.15 | 51.70 | 51.70 | 0.61% | 5,089 |
| Sep 16, 2026 | 51.52 | 51.54 | 51.19 | 51.39 | 51.39 | 1.03% | 7,104 |
| Sep 15, 2026 | 50.93 | 51.28 | 50.81 | 50.87 | 50.87 | -0.59% | 2,053 |
| Sep 14, 2026 | 51.38 | 51.81 | 50.93 | 51.17 | 51.17 | -2.76% | 6,017 |
| Sep 11, 2026 | 52.49 | 52.72 | 52.16 | 52.62 | 52.62 | 1.02% | 4,431 |
| Sep 10, 2026 | 52.97 | 52.97 | 51.87 | 52.09 | 52.09 | -1.30% | 7,169 |
| Sep 9, 2026 | 53.48 | 53.48 | 52.79 | 52.78 | 52.78 | -0.94% | 4,935 |
| Sep 8, 2026 | 53.09 | 53.28 | 52.73 | 53.28 | 53.28 | 0.37% | 3,491 |
| Sep 7, 2026 | 53.35 | 53.66 | 52.97 | 53.08 | 53.08 | 0.23% | 827 |
| Sep 4, 2026 | 52.62 | 53.01 | 52.19 | 52.96 | 52.96 | 1.41% | 3,870 |
| Sep 3, 2026 | 51.56 | 52.23 | 51.57 | 52.23 | 52.23 | 0.27% | 8,399 |
| Sep 2, 2026 | 51.39 | 52.09 | 51.13 | 52.09 | 52.09 | -0.06% | 1,774 |
| Sep 1, 2026 | 52.49 | 52.71 | 51.79 | 52.12 | 52.12 | -0.23% | 22,309 |
| Aug 28, 2026 | 52.48 | 52.39 | 52.11 | 52.24 | 52.24 | 0.38% | 453 |
| Aug 27, 2026 | 52.34 | 52.39 | 51.91 | 52.04 | 52.04 | 0.13% | 9,907 |
| Aug 26, 2026 | 52.03 | 52.35 | 51.89 | 51.97 | 51.97 | 0.47% | 848 |
| Aug 25, 2026 | 51.70 | 51.80 | 51.38 | 51.73 | 51.73 | 1.38% | 11,607 |
| Aug 24, 2026 | 51.59 | 51.59 | 50.79 | 51.03 | 51.03 | -1.77% | 7,709 |
| Aug 21, 2026 | 52.05 | 52.11 | 51.80 | 51.95 | 51.95 | 1.16% | 17,781 |
| Aug 20, 2026 | 51.67 | 51.48 | 50.79 | 51.35 | 51.35 | 0.34% | 8,514 |
| Aug 19, 2026 | 51.03 | 51.52 | 50.61 | 51.18 | 51.18 | 1.07% | 10,047 |
| Aug 18, 2026 | 51.43 | 51.43 | 50.64 | 50.64 | 50.64 | -3.80% | 5,963 |
| Aug 17, 2026 | 52.21 | 52.64 | 52.05 | 52.64 | 52.64 | 2.08% | 11,217 |
| Aug 14, 2026 | 51.68 | 51.91 | 51.42 | 51.56 | 51.56 | -0.23% | 5,952 |
| Aug 13, 2026 | 51.64 | 51.77 | 51.21 | 51.68 | 51.68 | 0.56% | 5,465 |
| Aug 12, 2026 | 50.97 | 51.54 | 50.92 | 51.39 | 51.39 | 1.31% | 5,215 |
| Aug 11, 2026 | 50.51 | 50.80 | 50.39 | 50.73 | 50.73 | 0.57% | 6,281 |
| Aug 10, 2026 | 50.66 | 50.73 | 50.29 | 50.44 | 50.44 | -0.39% | 4,285 |
| Aug 7, 2026 | 50.35 | 51.08 | 50.29 | 50.64 | 50.64 | 0.05% | 26,644 |
| Aug 6, 2026 | 50.00 | 50.76 | 49.90 | 50.62 | 50.62 | -0.83% | 8,129 |
| Aug 5, 2026 | 51.05 | 51.31 | 50.62 | 51.04 | 51.04 | 0.40% | 10,815 |
| Aug 4, 2026 | 50.11 | 50.85 | 49.86 | 50.84 | 50.84 | 3.06% | 18,204 |
| Aug 3, 2026 | 49.97 | 49.99 | 49.02 | 49.33 | 49.33 | -0.26% | 19,579 |
| Jul 31, 2026 | 50.16 | 50.37 | 49.21 | 49.46 | 49.46 | 1.48% | 45,154 |
| Jul 30, 2026 | 47.05 | 48.64 | 46.97 | 48.74 | 48.74 | 3.06% | 6,554 |
| Jul 29, 2026 | 47.72 | 47.89 | 47.28 | 47.29 | 47.29 | -2.14% | 7,335 |
| Jul 28, 2026 | 48.06 | 48.33 | 47.63 | 48.33 | 48.33 | -1.21% | 23,500 |
| Jul 27, 2026 | 50.14 | 50.01 | 48.82 | 48.92 | 48.92 | -1.19% | 5,642 |
| Jul 24, 2026 | 49.67 | 49.83 | 49.11 | 49.50 | 49.50 | -0.43% | 9,768 |
| Jul 23, 2026 | 50.65 | 50.83 | 49.72 | 49.72 | 49.72 | -1.36% | 3,792 |
| Jul 22, 2026 | 49.97 | 50.40 | 49.80 | 50.40 | 50.40 | -0.11% | 2,927 |
| Jul 21, 2026 | 50.08 | 50.32 | 50.02 | 50.46 | 50.46 | 2.43% | 2,420 |
| Jul 20, 2026 | 48.54 | 49.53 | 48.54 | 49.26 | 49.26 | 0.81% | 7,963 |
| Jul 17, 2026 | 48.25 | 48.87 | 47.87 | 48.87 | 48.87 | -1.96% | 9,472 |
| Jul 16, 2026 | 50.10 | 50.63 | 49.63 | 49.84 | 49.84 | -1.07% | 10,110 |
| Jul 15, 2026 | 51.24 | 51.24 | 50.26 | 50.38 | 50.38 | -0.63% | 9,201 |