JPMorgan JPM Eurozone Research Enhanced Index Equity (ESG) UCITS ETF (LON:JRZE)
London · Delayed Price · Currency is GBP · Price in GBX 3,288.50
-2.00 (-0.06%)
At close: Sep 25, 2025
LON:JRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,305.00 | 3,314.50 | 3,305.00 | 3,314.50 | 3,314.50 | 0.79% | 1,839 |
| Sep 25, 2025 | 3,275.00 | 3,288.50 | 3,275.00 | 3,288.50 | 3,288.50 | -0.06% | 981 |
| Sep 24, 2025 | 3,290.50 | 3,290.50 | 3,290.50 | 3,290.50 | 3,290.50 | -0.22% | - |
| Sep 23, 2025 | 3,279.50 | 3,279.50 | 3,279.50 | 3,297.75 | 3,297.75 | 0.73% | 4 |
| Sep 22, 2025 | 3,294.50 | 3,294.50 | 3,269.00 | 3,273.75 | 3,273.75 | -0.33% | 4 |
| Sep 19, 2025 | 3,285.00 | 3,285.00 | 3,285.00 | 3,284.50 | 3,284.50 | 0.20% | 2 |
| Sep 18, 2025 | 3,265.00 | 3,265.00 | 3,262.50 | 3,278.00 | 3,278.00 | 1.74% | 1 |
| Sep 17, 2025 | 3,226.00 | 3,226.00 | 3,226.00 | 3,222.00 | 3,222.00 | -0.15% | 1 |
| Sep 16, 2025 | 3,260.00 | 3,260.00 | 3,256.11 | 3,227.00 | 3,227.00 | -1.01% | 245 |
| Sep 15, 2025 | 3,251.50 | 3,251.50 | 3,251.50 | 3,260.00 | 3,260.00 | 0.77% | - |
| Sep 12, 2025 | 3,260.00 | 3,260.00 | 3,260.00 | 3,235.25 | 3,235.25 | 0.02% | 1 |
| Sep 11, 2025 | 3,234.50 | 3,234.50 | 3,234.50 | 3,234.50 | 3,234.50 | 0.32% | - |
| Sep 10, 2025 | 3,250.00 | 3,250.00 | 3,229.00 | 3,224.25 | 3,224.25 | -0.26% | - |
| Sep 9, 2025 | 3,224.50 | 3,224.50 | 3,224.50 | 3,232.50 | 3,232.50 | 0.01% | - |
| Sep 8, 2025 | 3,216.00 | 3,227.50 | 3,207.00 | 3,232.25 | 3,232.25 | 0.98% | 247 |
| Sep 5, 2025 | 3,215.50 | 3,231.50 | 3,215.50 | 3,201.00 | 3,201.00 | -0.33% | 2 |
| Sep 4, 2025 | 3,191.50 | 3,191.50 | 3,191.50 | 3,211.75 | 3,211.75 | 0.41% | 1,647 |
| Sep 3, 2025 | 3,202.47 | 3,202.47 | 3,202.47 | 3,198.50 | 3,198.50 | 0.24% | 372 |
| Sep 2, 2025 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | -0.68% | - |
| Sep 1, 2025 | 3,253.50 | 3,253.50 | 3,253.50 | 3,213.00 | 3,213.00 | -0.26% | - |
| Aug 29, 2025 | 3,235.50 | 3,257.00 | 3,225.06 | 3,221.25 | 3,221.25 | -0.50% | 4 |
| Aug 28, 2025 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | 0.29% | - |
| Aug 27, 2025 | 3,237.50 | 3,238.00 | 3,237.50 | 3,228.25 | 3,228.25 | -0.42% | - |
| Aug 26, 2025 | 3,227.00 | 3,272.00 | 3,227.00 | 3,241.75 | 3,241.75 | -2.16% | 160 |
| Aug 22, 2025 | 3,286.00 | 3,296.84 | 3,286.00 | 3,313.25 | 3,313.25 | 0.68% | 52 |
| Aug 21, 2025 | 3,291.50 | 3,292.77 | 3,291.50 | 3,290.75 | 3,290.75 | -0.30% | 89 |
| Aug 20, 2025 | 3,256.00 | 3,256.00 | 3,256.00 | 3,300.75 | 3,300.75 | -0.06% | - |
| Aug 19, 2025 | 3,283.00 | 3,306.00 | 3,279.00 | 3,302.75 | 3,302.75 | 1.19% | 13 |
| Aug 18, 2025 | 3,299.00 | 3,299.00 | 3,255.00 | 3,264.00 | 3,264.00 | -0.44% | 670 |
| Aug 15, 2025 | 3,278.50 | 3,278.50 | 3,278.50 | 3,278.50 | 3,278.50 | 0.84% | - |
| Aug 14, 2025 | 3,240.00 | 3,256.00 | 3,240.00 | 3,251.25 | 3,251.25 | 0.18% | 3 |
| Aug 13, 2025 | 3,246.50 | 3,261.00 | 3,238.84 | 3,245.25 | 3,245.25 | 0.53% | 5,154 |
| Aug 12, 2025 | 3,228.25 | 3,228.25 | 3,228.25 | 3,228.25 | 3,228.25 | 0.12% | - |
| Aug 11, 2025 | 3,224.00 | 3,269.00 | 3,223.50 | 3,224.25 | 3,224.25 | -0.49% | 1,408 |
| Aug 8, 2025 | 3,252.50 | 3,252.50 | 3,228.50 | 3,240.00 | 3,240.00 | 0.41% | - |
| Aug 7, 2025 | 3,224.00 | 3,253.00 | 3,214.50 | 3,226.75 | 3,226.75 | 0.81% | 21 |
| Aug 6, 2025 | 3,203.00 | 3,220.50 | 3,196.21 | 3,200.75 | 3,200.75 | 0.36% | 565 |
| Aug 5, 2025 | 3,188.19 | 3,194.05 | 3,180.90 | 3,189.25 | 3,189.25 | 0.16% | 2,380 |
| Aug 4, 2025 | 3,151.00 | 3,171.08 | 3,151.00 | 3,184.25 | 3,184.25 | 1.20% | 791 |
| Aug 1, 2025 | 3,155.50 | 3,159.12 | 3,138.00 | 3,146.50 | 3,146.50 | -1.86% | 2,043 |
| Jul 31, 2025 | 3,217.00 | 3,217.00 | 3,217.00 | 3,206.00 | 3,206.00 | -0.90% | 1 |
| Jul 30, 2025 | 3,228.50 | 3,237.50 | 3,228.50 | 3,235.00 | 3,235.00 | 0.28% | - |
| Jul 29, 2025 | 3,234.06 | 3,234.06 | 3,234.06 | 3,226.00 | 3,226.00 | 0.45% | 2 |
| Jul 28, 2025 | 3,251.50 | 3,304.50 | 3,230.00 | 3,211.50 | 3,211.50 | -1.19% | 6 |
| Jul 25, 2025 | 3,238.00 | 3,253.50 | 3,232.00 | 3,250.25 | 3,250.25 | 0.38% | 376 |
| Jul 24, 2025 | 3,236.00 | 3,272.00 | 3,236.00 | 3,238.00 | 3,238.00 | 0.90% | 5 |
| Jul 23, 2025 | 3,220.50 | 3,221.50 | 3,220.50 | 3,209.00 | 3,209.00 | 0.49% | 4 |
| Jul 22, 2025 | 3,198.00 | 3,219.00 | 3,198.00 | 3,193.25 | 3,193.25 | -0.50% | 6 |
| Jul 21, 2025 | 3,226.50 | 3,226.50 | 3,226.50 | 3,209.25 | 3,209.25 | -0.11% | 90 |
| Jul 18, 2025 | 3,212.75 | 3,212.75 | 3,212.75 | 3,212.75 | 3,212.75 | 0.09% | - |