JPMorgan India Research Enhanced Index Equity Active UCITS ETF (LON:JRIN)
London · Delayed Price · Currency is GBP · Price in USD 21.99
-0.09 (-0.41%)
At close: Sep 22, 2026
LON:JRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.06 | 22.06 | 22.00 | 21.99 | 21.99 | -0.41% | 9,029 |
| Sep 21, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.93% | - |
| Sep 18, 2026 | 21.94 | 21.94 | 21.94 | 21.88 | 21.88 | -0.08% | 550 |
| Sep 17, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.66% | - |
| Sep 16, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.38% | - |
| Sep 15, 2026 | 21.85 | 21.85 | 21.72 | 21.67 | 21.67 | -1.57% | 4,400 |
| Sep 14, 2026 | 22.02 | 22.02 | 22.02 | 22.01 | 22.01 | -0.33% | 550 |
| Sep 11, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.20% | - |
| Sep 10, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.68% | - |
| Sep 9, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.28% | - |
| Sep 8, 2026 | 22.69 | 22.69 | 22.61 | 22.48 | 22.48 | -0.39% | 3,200 |
| Sep 7, 2026 | 22.50 | 22.51 | 22.50 | 22.57 | 22.57 | -0.81% | 4,360 |
| Sep 4, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.30% | - |
| Sep 3, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.07% | - |
| Sep 2, 2026 | 22.62 | 22.62 | 22.62 | 22.80 | 22.80 | 0.15% | 88,000 |
| Sep 1, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.21% | - |
| Aug 28, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.15% | - |
| Aug 27, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.65% | - |
| Aug 26, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.65% | - |
| Aug 25, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.30% | - |
| Aug 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.61% | - |
| Aug 21, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.15% | - |
| Aug 20, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.36% | - |
| Aug 19, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.33% | - |
| Aug 18, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.70% | - |
| Aug 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.19% | - |
| Aug 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.42% | - |
| Aug 13, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.27% | - |
| Aug 12, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.29% | - |
| Aug 11, 2026 | 22.95 | 23.00 | 22.95 | 22.98 | 22.98 | 0.10% | 3,015 |
| Aug 10, 2026 | 23.04 | 23.06 | 23.03 | 22.96 | 22.96 | -0.52% | 2,222 |
| Aug 7, 2026 | 23.20 | 23.20 | 23.20 | 23.08 | 23.08 | 0.56% | 1,060 |
| Aug 6, 2026 | 23.04 | 23.04 | 23.04 | 22.95 | 22.95 | -0.47% | 4,976 |
| Aug 5, 2026 | 23.13 | 23.13 | 23.13 | 23.06 | 23.06 | -0.16% | 1 |
| Aug 4, 2026 | 22.98 | 22.99 | 22.98 | 23.09 | 23.09 | 0.33% | 1,060 |
| Aug 3, 2026 | 23.09 | 23.15 | 23.09 | 23.02 | 23.02 | 0.82% | 5,431 |
| Jul 31, 2026 | 22.88 | 22.89 | 22.88 | 22.83 | 22.83 | 0.15% | 29,335 |
| Jul 30, 2026 | 22.77 | 22.81 | 22.76 | 22.80 | 22.80 | 1.13% | 8,349 |
| Jul 29, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.38% | 646 |
| Jul 28, 2026 | 22.60 | 22.63 | 22.60 | 22.63 | 22.63 | 1.55% | 1,205 |
| Jul 27, 2026 | 22.40 | 22.40 | 22.28 | 22.28 | 22.28 | 1.18% | 1,800 |
| Jul 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.02% | 677 |
| Jul 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.71% | - |
| Jul 22, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.08% | - |
| Jul 21, 2026 | 22.44 | 22.44 | 22.39 | 22.42 | 22.42 | 0.74% | 2,120 |
| Jul 20, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.76% | 1,209 |
| Jul 17, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.01% | 1,209 |
| Jul 16, 2026 | 22.36 | 22.39 | 22.36 | 22.43 | 22.43 | -0.04% | 5,620 |
| Jul 15, 2026 | 22.49 | 22.49 | 22.49 | 22.44 | 22.44 | 0.01% | 1,090 |
| Jul 14, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.32% | - |