JPMorgan JPM Eurozone Research Enhanced Index Equity (ESG) UCITS ETF (LON:JRZE)
London · Delayed Price · Currency is GBP · Price in GBX 3,903.25
+9.50 (0.24%)
Last updated: Sep 22, 2026, 3:08 PM GMT
LON:JRZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,916.00 | 3,916.50 | 3,914.50 | 3,903.25 | 3,903.25 | 0.24% | 889 |
| Sep 21, 2026 | 3,888.00 | 3,888.00 | 3,888.00 | 3,893.75 | 3,893.75 | 1.47% | 1,524 |
| Sep 18, 2026 | 3,874.50 | 3,869.50 | 3,869.50 | 3,837.50 | 3,837.50 | -1.59% | 242 |
| Sep 17, 2026 | 3,880.50 | 3,880.50 | 3,878.00 | 3,899.50 | 3,899.50 | 0.96% | 1,945 |
| Sep 16, 2026 | 3,855.00 | 3,860.00 | 3,855.00 | 3,862.50 | 3,862.50 | 0.89% | 244 |
| Sep 15, 2026 | 3,841.50 | 3,841.50 | 3,841.50 | 3,828.50 | 3,828.50 | -0.27% | - |
| Sep 14, 2026 | 3,874.00 | 3,876.00 | 3,838.00 | 3,839.00 | 3,839.00 | -1.41% | 204 |
| Sep 11, 2026 | 3,894.50 | 3,894.50 | 3,894.50 | 3,893.75 | 3,893.75 | 0.58% | - |
| Sep 10, 2026 | 3,886.00 | 3,904.50 | 3,886.00 | 3,871.25 | 3,871.25 | -0.31% | 417 |
| Sep 9, 2026 | 3,936.00 | 3,936.00 | 3,897.42 | 3,883.25 | 3,883.25 | -1.57% | 68 |
| Sep 8, 2026 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.06% | - |
| Sep 7, 2026 | 3,931.00 | 3,950.00 | 3,931.00 | 3,942.75 | 3,942.75 | 0.08% | 63 |
| Sep 4, 2026 | 3,929.50 | 3,929.50 | 3,929.50 | 3,939.50 | 3,939.50 | 0.43% | - |
| Sep 3, 2026 | 3,910.00 | 3,915.50 | 3,910.00 | 3,922.50 | 3,922.50 | 0.29% | 244 |
| Sep 2, 2026 | 3,918.50 | 3,918.50 | 3,911.95 | 3,911.25 | 3,911.25 | 0.16% | 340 |
| Sep 1, 2026 | 3,917.00 | 3,965.00 | 3,905.00 | 3,905.00 | 3,905.00 | -1.71% | 1,757 |
| Aug 28, 2026 | 3,971.50 | 3,977.00 | 3,957.50 | 3,973.00 | 3,973.00 | 0.75% | 534 |
| Aug 27, 2026 | 3,976.50 | 3,998.50 | 3,965.50 | 3,943.25 | 3,943.25 | -0.92% | 238 |
| Aug 26, 2026 | 3,988.00 | 3,988.00 | 3,971.86 | 3,980.00 | 3,980.00 | 0.24% | 838 |
| Aug 25, 2026 | 3,984.00 | 3,984.00 | 3,984.00 | 3,970.50 | 3,970.50 | 0.32% | - |
| Aug 24, 2026 | 3,945.50 | 3,945.50 | 3,945.50 | 3,958.00 | 3,958.00 | -0.10% | 66 |
| Aug 21, 2026 | 3,955.50 | 3,964.00 | 3,955.00 | 3,962.00 | 3,962.00 | 0.30% | 573 |
| Aug 20, 2026 | 3,962.00 | 3,962.00 | 3,962.00 | 3,950.00 | 3,950.00 | -0.36% | - |
| Aug 19, 2026 | 3,994.00 | 3,994.00 | 3,971.00 | 3,964.25 | 3,964.25 | -0.36% | 59 |
| Aug 18, 2026 | 4,022.50 | 4,022.50 | 4,019.00 | 3,978.50 | 3,978.50 | -1.14% | 114 |
| Aug 17, 2026 | 4,034.48 | 4,026.00 | 4,026.00 | 4,024.25 | 4,024.25 | 0.08% | 108 |
| Aug 14, 2026 | 4,022.00 | 4,022.00 | 4,022.00 | 4,021.00 | 4,021.00 | -0.11% | - |
| Aug 13, 2026 | 4,013.00 | 4,039.73 | 4,013.00 | 4,025.25 | 4,025.25 | 0.27% | 287 |
| Aug 12, 2026 | 4,041.00 | 4,050.00 | 4,041.00 | 4,014.25 | 4,014.25 | -0.04% | 1 |
| Aug 11, 2026 | 4,004.00 | 4,029.50 | 4,004.00 | 4,016.00 | 4,016.00 | 0.21% | 51 |
| Aug 10, 2026 | 4,032.00 | 4,032.00 | 4,007.00 | 4,007.50 | 4,007.50 | -0.17% | 365 |
| Aug 7, 2026 | 4,031.50 | 4,031.50 | 4,024.50 | 4,014.25 | 4,014.25 | 0.20% | - |
| Aug 6, 2026 | 4,018.00 | 4,018.00 | 4,011.50 | 4,006.25 | 4,006.25 | 0.46% | 11 |
| Aug 5, 2026 | 4,026.00 | 3,997.00 | 3,997.00 | 3,987.75 | 3,987.75 | 0.03% | 95 |
| Aug 4, 2026 | 3,977.00 | 3,986.00 | 3,977.00 | 3,986.50 | 3,986.50 | 0.75% | 179 |
| Aug 3, 2026 | 3,916.50 | 3,952.45 | 3,916.50 | 3,957.00 | 3,957.00 | 1.46% | 114 |
| Jul 31, 2026 | 3,900.25 | 3,900.25 | 3,900.25 | 3,900.25 | 3,900.25 | -0.10% | - |
| Jul 30, 2026 | 3,860.00 | 3,860.00 | 3,854.50 | 3,904.00 | 3,904.00 | 1.38% | 44 |
| Jul 29, 2026 | 3,889.50 | 3,892.00 | 3,844.50 | 3,850.75 | 3,850.75 | -0.81% | 2 |
| Jul 28, 2026 | 3,871.50 | 3,896.50 | 3,871.50 | 3,882.25 | 3,882.25 | -0.03% | 1,934 |
| Jul 27, 2026 | 3,883.25 | 3,883.25 | 3,883.25 | 3,883.25 | 3,883.25 | 0.28% | - |
| Jul 24, 2026 | 3,879.00 | 3,879.00 | 3,852.00 | 3,872.50 | 3,872.50 | 0.74% | 345 |
| Jul 23, 2026 | 3,895.50 | 3,905.00 | 3,844.00 | 3,844.00 | 3,844.00 | -1.46% | 3,340 |
| Jul 22, 2026 | 3,864.50 | 3,868.50 | 3,864.50 | 3,901.00 | 3,901.00 | 0.68% | 2,322 |
| Jul 21, 2026 | 3,855.00 | 3,857.50 | 3,855.00 | 3,874.75 | 3,874.75 | 1.10% | 17 |
| Jul 20, 2026 | 3,837.00 | 3,840.50 | 3,837.00 | 3,832.50 | 3,832.50 | 0.13% | 199 |
| Jul 17, 2026 | 3,831.50 | 3,833.00 | 3,813.00 | 3,827.50 | 3,827.50 | -0.49% | 1,544 |
| Jul 16, 2026 | 3,881.00 | 3,881.00 | 3,817.50 | 3,846.25 | 3,846.25 | - | 1,484 |
| Jul 15, 2026 | 3,873.50 | 3,874.00 | 3,855.00 | 3,846.25 | 3,846.25 | -0.86% | 668 |
| Jul 14, 2026 | 3,881.50 | 3,881.50 | 3,844.69 | 3,879.75 | 3,879.75 | 0.51% | 494 |