JPMorgan All Country Research Enhanced Index Equity (ESG) UCITS ETF (LON:JRUW)
London · Delayed Price · Currency is GBP · Price in GBX 2,463.25
+13.25 (0.54%)
Last updated: Sep 22, 2026, 3:57 PM GMT
LON:JRUW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,465.50 | 2,468.22 | 2,463.00 | 2,463.25 | 2,463.25 | 0.54% | 2,243 |
| Sep 21, 2026 | 2,442.50 | 2,447.13 | 2,439.50 | 2,450.00 | 2,450.00 | 1.33% | 2,698 |
| Sep 18, 2026 | 2,437.00 | 2,437.00 | 2,437.00 | 2,417.75 | 2,417.75 | -0.43% | 150 |
| Sep 17, 2026 | 2,423.00 | 2,428.00 | 2,422.00 | 2,428.25 | 2,428.25 | 0.86% | 752 |
| Sep 16, 2026 | 2,399.50 | 2,407.50 | 2,399.50 | 2,407.50 | 2,407.50 | 0.78% | 905 |
| Sep 15, 2026 | 2,393.00 | 2,393.00 | 2,393.00 | 2,388.75 | 2,388.75 | -0.44% | 1 |
| Sep 14, 2026 | 2,398.50 | 2,400.50 | 2,397.50 | 2,399.25 | 2,399.25 | -0.73% | 603 |
| Sep 11, 2026 | 2,406.50 | 2,406.50 | 2,406.00 | 2,417.00 | 2,417.00 | 0.78% | 4,150 |
| Sep 10, 2026 | 2,414.50 | 2,414.50 | 2,398.00 | 2,398.25 | 2,398.25 | -0.32% | 4,665 |
| Sep 9, 2026 | 2,417.50 | 2,417.50 | 2,410.00 | 2,406.00 | 2,406.00 | -0.97% | 755 |
| Sep 8, 2026 | 2,427.50 | 2,430.50 | 2,426.00 | 2,429.50 | 2,429.50 | -0.13% | 602 |
| Sep 7, 2026 | 2,440.00 | 2,440.00 | 2,437.00 | 2,432.75 | 2,432.75 | -0.15% | 151 |
| Sep 4, 2026 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | 0.06% | 300 |
| Sep 3, 2026 | 2,423.50 | 2,429.00 | 2,421.00 | 2,435.00 | 2,435.00 | 0.61% | 4,829 |
| Sep 2, 2026 | 2,414.50 | 2,414.50 | 2,413.00 | 2,420.25 | 2,420.25 | 0.36% | 301 |
| Sep 1, 2026 | 2,411.00 | 2,413.50 | 2,410.00 | 2,411.50 | 2,411.50 | -1.10% | 5,339 |
| Aug 28, 2026 | 2,426.50 | 2,440.50 | 2,426.50 | 2,438.25 | 2,438.25 | 0.76% | 612 |
| Aug 27, 2026 | 2,416.50 | 2,418.00 | 2,416.50 | 2,419.75 | 2,419.75 | 0.20% | 3 |
| Aug 26, 2026 | 2,410.50 | 2,411.00 | 2,410.50 | 2,415.00 | 2,415.00 | 0.38% | 300 |
| Aug 25, 2026 | 2,405.50 | 2,407.00 | 2,401.50 | 2,405.75 | 2,405.75 | 0.40% | 1,615 |
| Aug 24, 2026 | 2,395.00 | 2,395.00 | 2,395.00 | 2,396.25 | 2,396.25 | -0.39% | 147 |
| Aug 21, 2026 | 2,400.00 | 2,400.50 | 2,399.50 | 2,405.75 | 2,405.75 | 0.20% | 450 |
| Aug 20, 2026 | 2,414.50 | 2,414.50 | 2,392.00 | 2,401.00 | 2,401.00 | -0.51% | 5,132 |
| Aug 19, 2026 | 2,416.00 | 2,416.00 | 2,407.00 | 2,413.25 | 2,413.25 | -0.29% | 428 |
| Aug 18, 2026 | 2,425.00 | 2,426.50 | 2,424.50 | 2,420.25 | 2,420.25 | -1.11% | 152 |
| Aug 17, 2026 | 2,451.00 | 2,451.00 | 2,444.00 | 2,447.50 | 2,447.50 | 0.05% | 452 |
| Aug 14, 2026 | 2,454.00 | 2,456.50 | 2,454.00 | 2,446.25 | 2,446.25 | -0.32% | 565 |
| Aug 13, 2026 | 2,458.00 | 2,458.00 | 2,455.00 | 2,454.00 | 2,454.00 | 0.50% | 1,019 |
| Aug 12, 2026 | 2,443.00 | 2,444.00 | 2,440.50 | 2,441.75 | 2,441.75 | 0.13% | 751 |
| Aug 11, 2026 | 2,443.00 | 2,443.00 | 2,443.00 | 2,438.50 | 2,438.50 | 0.10% | 152 |
| Aug 10, 2026 | 2,443.00 | 2,444.15 | 2,435.00 | 2,436.00 | 2,436.00 | -0.26% | 1,035 |
| Aug 7, 2026 | 2,439.50 | 2,442.00 | 2,439.00 | 2,442.25 | 2,442.25 | 0.17% | 452 |
| Aug 6, 2026 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | -0.10% | - |
| Aug 5, 2026 | 2,451.00 | 2,451.00 | 2,451.00 | 2,440.50 | 2,440.50 | 0.43% | 34 |
| Aug 4, 2026 | 2,413.50 | 2,424.08 | 2,413.50 | 2,430.00 | 2,430.00 | 1.27% | 332 |
| Aug 3, 2026 | 2,391.00 | 2,397.00 | 2,391.00 | 2,399.50 | 2,399.50 | 1.62% | 162 |
| Jul 31, 2026 | 2,367.50 | 2,367.50 | 2,367.50 | 2,361.25 | 2,361.25 | 0.64% | 3 |
| Jul 30, 2026 | 2,346.25 | 2,346.25 | 2,346.25 | 2,346.25 | 2,346.25 | -0.43% | - |
| Jul 29, 2026 | 2,372.50 | 2,372.50 | 2,359.50 | 2,356.50 | 2,356.50 | -0.78% | 430 |
| Jul 28, 2026 | 2,365.50 | 2,365.50 | 2,365.50 | 2,375.00 | 2,375.00 | 0.16% | 1 |
| Jul 27, 2026 | 2,378.50 | 2,378.50 | 2,378.50 | 2,371.25 | 2,371.25 | -0.13% | 4 |
| Jul 24, 2026 | 2,369.50 | 2,369.50 | 2,369.50 | 2,374.25 | 2,374.25 | 0.60% | 150 |
| Jul 23, 2026 | 2,369.00 | 2,372.00 | 2,369.00 | 2,360.00 | 2,360.00 | -1.21% | 24 |
| Jul 22, 2026 | 2,381.50 | 2,381.50 | 2,381.50 | 2,389.00 | 2,389.00 | 0.25% | 150 |
| Jul 21, 2026 | 2,364.00 | 2,373.50 | 2,364.00 | 2,383.00 | 2,383.00 | 0.95% | 151 |
| Jul 20, 2026 | 2,360.50 | 2,360.50 | 2,360.50 | 2,360.50 | 2,360.50 | 0.40% | - |
| Jul 17, 2026 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | -0.85% | - |
| Jul 16, 2026 | 2,372.00 | 2,372.00 | 2,363.50 | 2,371.25 | 2,371.25 | -0.23% | 301 |
| Jul 15, 2026 | 2,397.00 | 2,397.00 | 2,385.00 | 2,376.75 | 2,376.75 | -0.70% | 12,073 |
| Jul 14, 2026 | 2,386.00 | 2,391.00 | 2,385.00 | 2,393.50 | 2,393.50 | 0.17% | 16,801 |