Skip to main content
logo
JPM Japan Research Enhanced Index Equity Active UCITS ETF USD (LON:JRJE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,865.25
-39.00 (-1.34%)
Apr 2, 2026, 3:26 PM GMT

LON:JRJE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,842.502,854.002,824.002,865.252,865.25-1.34%347
Apr 1, 20262,906.502,916.002,888.912,904.252,904.254.31%9,252
Mar 31, 20262,758.002,780.002,756.502,784.252,784.250.07%3,917
Mar 30, 20262,769.502,791.002,769.502,782.252,782.251.56%5,838
Mar 27, 20262,780.982,755.002,739.502,739.502,739.50-1.89%700
Mar 26, 20262,818.002,818.002,818.002,792.252,792.25-1.43%185
Mar 25, 20262,841.502,841.502,825.502,832.752,832.751.61%4,192
Mar 24, 20262,788.002,788.002,774.192,788.002,788.001.03%2,122
Mar 23, 20262,699.002,803.502,699.002,759.502,759.500.22%11,363
Mar 20, 20262,802.502,812.502,757.002,753.502,753.50-1.00%3,504
Mar 19, 20262,800.002,800.002,779.502,781.252,781.25-2.14%238
Mar 18, 20262,844.192,848.502,844.192,842.002,842.00-0.03%369
Mar 17, 20262,830.002,855.502,828.002,842.752,842.750.19%20,082
Mar 16, 20262,814.002,853.002,811.002,837.252,837.250.84%1,103
Mar 13, 20262,794.002,820.002,791.502,813.752,813.75-0.14%954
Mar 12, 20262,838.502,841.502,812.502,817.752,817.75-0.42%1,304
Mar 11, 20262,845.502,852.002,826.002,829.502,829.50-2.16%2,439
Mar 10, 20262,875.002,892.502,862.002,892.002,892.003.06%2,218
Mar 9, 20262,779.002,806.472,774.502,806.002,806.00-0.20%1,178
Mar 6, 20262,904.522,904.522,829.362,811.752,811.75-1.88%235
Mar 5, 20262,899.502,928.662,883.002,865.502,865.50-2.28%2,169
Mar 4, 20262,887.112,944.002,921.502,932.252,932.253.19%23,321
Mar 3, 20262,918.142,890.502,828.002,841.502,841.50-5.01%1,899
Mar 2, 20263,026.003,032.502,974.002,991.252,991.25-2.41%3,741
Feb 27, 20263,095.503,095.503,053.573,065.253,065.250.52%1,014
Feb 26, 20263,037.003,049.503,036.503,049.503,049.500.45%2,004
Feb 25, 20263,016.503,034.003,016.503,035.753,035.751.08%921
Feb 24, 20262,972.002,996.502,972.003,003.253,003.25-0.23%1,505
Feb 23, 20263,011.503,022.003,008.003,010.253,010.250.26%568
Feb 20, 20262,995.003,003.322,982.133,002.503,002.50-0.13%343
Feb 19, 20263,019.003,019.003,006.503,006.503,006.500.04%1,860
Feb 18, 20263,000.503,012.002,996.933,005.253,005.250.27%3,940
Feb 17, 20262,981.912,993.002,980.002,997.252,997.250.46%2,845
Feb 16, 20262,983.502,983.502,974.002,983.502,983.50-2.00%753
Feb 13, 20263,045.003,045.003,039.003,044.503,044.500.46%23
Feb 12, 20263,055.503,055.503,045.503,030.503,030.50-0.27%4,639
Feb 11, 20263,050.153,050.153,037.003,038.753,038.750.74%11
Feb 10, 20263,016.903,032.213,006.083,016.503,016.502.51%1,397
Feb 9, 20262,938.002,942.502,938.002,942.502,942.501.73%837
Feb 6, 20262,874.292,902.502,874.292,892.502,892.502.33%1,352
Feb 5, 20262,814.502,814.502,814.502,826.752,826.75-0.62%197
Feb 4, 20262,806.502,849.502,801.502,844.502,844.501.79%8,600
Feb 3, 20262,803.502,803.502,795.002,794.502,794.500.31%3,147
Feb 2, 20262,758.002,787.002,758.002,785.752,785.750.53%2,116
Jan 30, 20262,768.662,776.002,768.662,771.002,771.000.77%2,818
Jan 29, 20262,757.502,765.002,753.502,749.752,749.750.37%4,740
Jan 28, 20262,757.002,759.002,732.502,739.502,739.50-0.72%2,315
Jan 27, 20262,771.002,771.002,759.502,759.502,759.500.44%684
Jan 26, 20262,747.502,771.502,747.502,747.502,747.50-0.27%947
Jan 23, 20262,758.002,763.752,758.002,755.002,755.00-1.54%86