JPMorgan Global Emerging Markets Research Enhanced Index Equity Active UCITS E (LON:JRMD)
London · Delayed Price · Currency is GBP · Price in USD 47.69
+1.41 (3.05%)
Last updated: Sep 21, 2026, 8:56 AM GMT
LON:JRMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.39% | - |
| Sep 21, 2026 | 47.27 | 47.27 | 47.27 | 47.51 | 47.51 | 2.64% | 5 |
| Sep 18, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.16% | - |
| Sep 17, 2026 | 46.49 | 46.49 | 46.02 | 46.36 | 46.36 | 0.57% | 125 |
| Sep 16, 2026 | 45.97 | 45.97 | 45.96 | 46.10 | 46.10 | 0.97% | 971 |
| Sep 15, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.46% | - |
| Sep 14, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -2.87% | - |
| Sep 11, 2026 | 47.01 | 47.01 | 47.01 | 47.22 | 47.22 | 1.07% | 292 |
| Sep 10, 2026 | 46.69 | 46.69 | 46.65 | 46.72 | 46.72 | -1.29% | 300 |
| Sep 9, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.91% | - |
| Sep 8, 2026 | 47.61 | 47.71 | 47.61 | 47.77 | 47.77 | 0.16% | 419 |
| Sep 7, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.44% | - |
| Sep 4, 2026 | 47.05 | 47.42 | 46.85 | 47.49 | 47.49 | 1.60% | 391 |
| Sep 3, 2026 | 46.56 | 46.56 | 46.32 | 46.74 | 46.74 | 0.29% | 76 |
| Sep 2, 2026 | 46.58 | 46.61 | 46.57 | 46.60 | 46.60 | -0.20% | 170 |
| Sep 1, 2026 | 47.37 | 47.37 | 46.66 | 46.69 | 46.69 | -0.35% | 331 |
| Aug 28, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.47% | 265 |
| Aug 27, 2026 | 46.81 | 46.81 | 46.81 | 46.64 | 46.64 | 0.16% | 124 |
| Aug 26, 2026 | 46.50 | 46.50 | 46.22 | 46.57 | 46.57 | 0.24% | 4,500 |
| Aug 25, 2026 | 46.52 | 46.52 | 46.21 | 46.45 | 46.45 | 1.62% | 341 |
| Aug 24, 2026 | 45.66 | 45.66 | 45.66 | 45.71 | 45.71 | -1.73% | 5 |
| Aug 21, 2026 | 46.63 | 46.70 | 46.63 | 46.52 | 46.52 | 0.81% | 433 |
| Aug 20, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.43% | 21 |
| Aug 19, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.16% | - |
| Aug 18, 2026 | 45.96 | 45.98 | 45.44 | 45.42 | 45.42 | -3.45% | 402 |
| Aug 17, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.76% | - |
| Aug 14, 2026 | 46.05 | 46.05 | 46.05 | 46.23 | 46.23 | -0.34% | 1 |
| Aug 13, 2026 | 46.02 | 46.02 | 46.02 | 46.39 | 46.39 | 0.60% | 94 |
| Aug 12, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.29% | - |
| Aug 11, 2026 | 45.68 | 45.68 | 45.68 | 45.53 | 45.53 | 0.48% | 100 |
| Aug 10, 2026 | 45.21 | 45.21 | 45.21 | 45.31 | 45.31 | -0.28% | 353 |
| Aug 7, 2026 | 45.83 | 45.83 | 45.35 | 45.43 | 45.43 | 0.11% | 52 |
| Aug 6, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.71% | - |
| Aug 5, 2026 | 45.92 | 45.92 | 45.92 | 45.71 | 45.71 | 0.13% | 345 |
| Aug 4, 2026 | 45.48 | 45.48 | 45.48 | 45.65 | 45.65 | 3.25% | 132 |
| Aug 3, 2026 | 44.71 | 44.74 | 44.03 | 44.21 | 44.21 | -0.05% | 6,683 |
| Jul 31, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 1.21% | - |
| Jul 30, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 2.98% | - |
| Jul 29, 2026 | 42.78 | 42.84 | 42.68 | 42.44 | 42.44 | -2.17% | 1,090 |
| Jul 28, 2026 | 43.00 | 43.05 | 43.00 | 43.38 | 43.38 | -1.03% | 4,866 |
| Jul 27, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.27% | - |
| Jul 24, 2026 | 44.61 | 44.61 | 44.61 | 44.40 | 44.40 | -0.02% | 120 |
| Jul 23, 2026 | 44.99 | 44.99 | 44.99 | 44.41 | 44.41 | -1.83% | 5 |
| Jul 22, 2026 | 44.71 | 44.71 | 44.71 | 45.23 | 45.23 | -0.13% | 306 |
| Jul 21, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 2.36% | - |
| Jul 20, 2026 | 44.45 | 44.45 | 44.43 | 44.25 | 44.25 | 1.05% | 878 |
| Jul 17, 2026 | 43.16 | 43.16 | 43.16 | 43.79 | 43.79 | -2.10% | 318 |
| Jul 16, 2026 | 44.87 | 44.87 | 44.70 | 44.73 | 44.73 | -1.22% | 464 |
| Jul 15, 2026 | 45.59 | 45.59 | 45.19 | 45.28 | 45.28 | -0.57% | 909 |
| Jul 14, 2026 | 45.43 | 45.55 | 45.43 | 45.54 | 45.54 | 0.84% | 1,299 |