JPM Japan Research Enhanced Index Equity Active UCITS ETF USD (LON:JRJE)
London · Delayed Price · Currency is GBP · Price in GBX 3,267.00
-19.75 (-0.60%)
Sep 23, 2026, 3:10 PM GMT
LON:JRJE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,294.50 | 3,294.50 | 3,267.00 | 3,267.00 | - | -0.60% | 117 |
| Sep 22, 2026 | 3,283.00 | 3,283.00 | 3,275.50 | 3,286.75 | 3,286.75 | 0.94% | 998 |
| Sep 21, 2026 | 3,250.50 | 3,261.00 | 3,250.50 | 3,256.00 | 3,256.00 | 1.01% | 290 |
| Sep 18, 2026 | 3,241.50 | 3,241.50 | 3,232.50 | 3,223.50 | 3,223.50 | -1.57% | 2,345 |
| Sep 17, 2026 | 3,260.00 | 3,278.50 | 3,244.50 | 3,275.00 | 3,275.00 | 0.58% | 23,425 |
| Sep 16, 2026 | 3,211.73 | 3,214.50 | 3,214.50 | 3,256.25 | 3,256.25 | 1.82% | 657 |
| Sep 15, 2026 | 3,183.00 | 3,212.50 | 3,183.00 | 3,198.00 | 3,198.00 | -0.66% | 347 |
| Sep 14, 2026 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.25 | 3,219.25 | -0.97% | 506 |
| Sep 11, 2026 | 3,224.50 | 3,246.50 | 3,224.50 | 3,250.75 | 3,250.75 | 1.98% | 1,280 |
| Sep 10, 2026 | 3,223.00 | 3,223.00 | 3,206.50 | 3,187.75 | 3,187.75 | -0.20% | 3,758 |
| Sep 9, 2026 | 3,208.00 | 3,209.57 | 3,208.00 | 3,194.25 | 3,194.25 | -1.08% | 232 |
| Sep 8, 2026 | 3,229.00 | 3,234.25 | 3,221.13 | 3,229.00 | 3,229.00 | -0.72% | 1,206 |
| Sep 7, 2026 | 3,257.00 | 3,257.00 | 3,257.00 | 3,252.50 | 3,252.50 | 0.55% | 13 |
| Sep 4, 2026 | 3,203.50 | 3,236.05 | 3,203.50 | 3,234.75 | 3,234.75 | 0.12% | 930 |
| Sep 3, 2026 | 3,206.00 | 3,229.00 | 3,196.50 | 3,230.75 | 3,230.75 | 2.09% | 7,491 |
| Sep 2, 2026 | 3,139.50 | 3,146.50 | 3,139.50 | 3,164.50 | 3,164.50 | 0.21% | 5,980 |
| Sep 1, 2026 | 3,188.00 | 3,188.00 | 3,145.50 | 3,158.00 | 3,158.00 | -0.48% | 122 |
| Aug 28, 2026 | 3,181.00 | 3,182.50 | 3,176.00 | 3,173.25 | 3,173.25 | 0.96% | 2,030 |
| Aug 27, 2026 | 3,147.00 | 3,152.50 | 3,140.00 | 3,143.00 | 3,143.00 | 0.43% | 476 |
| Aug 26, 2026 | 3,133.36 | 3,133.36 | 3,133.36 | 3,129.50 | 3,129.50 | 0.26% | 54 |
| Aug 25, 2026 | 3,119.00 | 3,126.00 | 3,111.00 | 3,121.50 | 3,121.50 | 0.67% | 1,123 |
| Aug 24, 2026 | 3,115.50 | 3,104.00 | 3,104.00 | 3,100.75 | 3,100.75 | -0.34% | 3,610 |
| Aug 21, 2026 | 3,122.58 | 3,122.58 | 3,111.00 | 3,111.25 | 3,111.25 | 0.52% | 363 |
| Aug 20, 2026 | 3,104.00 | 3,088.50 | 3,088.50 | 3,095.25 | 3,095.25 | -0.69% | 672 |
| Aug 19, 2026 | 3,096.50 | 3,114.00 | 3,090.00 | 3,116.75 | 3,116.75 | -0.95% | 4,320 |
| Aug 18, 2026 | 3,200.00 | 3,200.00 | 3,167.00 | 3,146.50 | 3,146.50 | -3.05% | 670 |
| Aug 17, 2026 | 3,234.50 | 3,240.50 | 3,234.50 | 3,245.50 | 3,245.50 | 0.20% | 51 |
| Aug 14, 2026 | 3,254.50 | 3,254.50 | 3,239.00 | 3,239.00 | 3,239.00 | -0.55% | 904 |
| Aug 13, 2026 | 3,239.00 | 3,260.50 | 3,222.50 | 3,257.00 | 3,257.00 | 0.67% | 1,922 |
| Aug 12, 2026 | 3,197.50 | 3,237.50 | 3,195.50 | 3,235.25 | 3,235.25 | 1.53% | 1,508 |
| Aug 11, 2026 | 3,192.00 | 3,199.50 | 3,180.00 | 3,186.50 | 3,186.50 | 0.20% | 490 |
| Aug 10, 2026 | 3,197.00 | 3,198.17 | 3,180.00 | 3,180.00 | 3,180.00 | -0.45% | 1,749 |
| Aug 7, 2026 | 3,172.00 | 3,195.50 | 3,172.00 | 3,194.25 | 3,194.25 | 0.75% | 8,392 |
| Aug 6, 2026 | 3,166.50 | 3,174.50 | 3,162.00 | 3,170.50 | 3,170.50 | 0.02% | 1,187 |
| Aug 5, 2026 | 3,178.00 | 3,195.50 | 3,170.00 | 3,170.00 | 3,170.00 | 1.28% | 499 |
| Aug 4, 2026 | 3,110.50 | 3,130.00 | 3,099.38 | 3,130.00 | 3,130.00 | 1.29% | 4,655 |
| Aug 3, 2026 | 3,114.50 | 3,121.00 | 3,068.50 | 3,090.25 | 3,090.25 | 0.91% | 7,066 |
| Jul 31, 2026 | 3,062.50 | 3,065.00 | 3,062.50 | 3,062.50 | 3,062.50 | -0.33% | 420 |
| Jul 30, 2026 | 3,008.00 | 3,038.00 | 2,985.00 | 3,072.75 | 3,072.75 | 2.20% | 1,228 |
| Jul 29, 2026 | 3,030.00 | 3,033.00 | 3,012.00 | 3,006.75 | 3,006.75 | -0.67% | 9,449 |
| Jul 28, 2026 | 3,012.00 | 3,012.00 | 3,005.00 | 3,027.00 | 3,027.00 | -1.24% | 8,012 |
| Jul 27, 2026 | 3,101.50 | 3,101.50 | 3,066.00 | 3,065.00 | 3,065.00 | -0.23% | 205 |
| Jul 24, 2026 | 3,075.00 | 3,075.00 | 3,061.35 | 3,072.00 | 3,072.00 | 0.80% | 759 |
| Jul 23, 2026 | 3,087.50 | 3,087.50 | 3,047.50 | 3,047.50 | 3,047.50 | -1.12% | 721 |
| Jul 22, 2026 | 3,084.50 | 3,084.50 | 3,072.00 | 3,082.00 | 3,082.00 | -0.69% | 850 |
| Jul 21, 2026 | 3,064.00 | 3,082.50 | 3,064.00 | 3,103.50 | 3,103.50 | 2.56% | 2,386 |
| Jul 20, 2026 | 3,033.50 | 3,033.50 | 3,010.50 | 3,026.00 | 3,026.00 | 1.01% | 6,598 |
| Jul 17, 2026 | 2,992.00 | 2,999.00 | 2,991.50 | 2,995.75 | 2,995.75 | -2.28% | 535 |
| Jul 16, 2026 | 3,064.00 | 3,066.25 | 3,045.50 | 3,065.50 | 3,065.50 | -1.22% | 4,879 |
| Jul 15, 2026 | 3,150.00 | 3,150.50 | 3,106.00 | 3,103.25 | 3,103.25 | -1.76% | 5,336 |