JPMorgan ETFs (Ireland) Icav Europe Research Enhanced Index Equity Sri Paris Aligned UCITS Etf (LON:JSED)
London · Delayed Price · Currency is GBP · Price in EUR 30.57
-0.10 (-0.34%)
Last updated: Sep 18, 2026, 9:39 AM GMT
LON:JSED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.34% | - |
| Sep 21, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.33% | - |
| Sep 18, 2026 | 30.38 | 30.40 | 30.36 | 30.17 | 30.17 | -1.00% | 10,300 |
| Sep 17, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.85% | - |
| Sep 16, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.69% | - |
| Sep 15, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.37% | - |
| Sep 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.67% | - |
| Sep 11, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.48% | - |
| Sep 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.59% | - |
| Sep 9, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.52% | - |
| Sep 8, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.23% | - |
| Sep 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.04% | - |
| Sep 4, 2026 | 30.93 | 30.93 | 30.93 | 30.91 | 30.91 | 0.07% | 150 |
| Sep 3, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.53% | - |
| Sep 2, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.11% | - |
| Sep 1, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.40% | - |
| Aug 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.57% | - |
| Aug 27, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.82% | - |
| Aug 26, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.18% | - |
| Aug 25, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.49% | - |
| Aug 24, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.09% | - |
| Aug 21, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.53% | - |
| Aug 20, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.03% | - |
| Aug 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.18% | - |
| Aug 18, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.84% | - |
| Aug 17, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.06% | - |
| Aug 14, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.38% | - |
| Aug 13, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.17% | - |
| Aug 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.21% | - |
| Aug 11, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.06% | - |
| Aug 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.14% | - |
| Aug 7, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.46% | - |
| Aug 6, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.29% | - |
| Aug 5, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.01% | - |
| Aug 4, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.95% | - |
| Aug 3, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.30% | - |
| Jul 31, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.16% | - |
| Jul 30, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.86% | - |
| Jul 29, 2026 | 30.83 | 30.83 | 30.83 | 30.66 | 30.66 | -0.83% | 150 |
| Jul 28, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.18% | - |
| Jul 27, 2026 | 31.03 | 31.08 | 30.97 | 30.86 | 30.86 | 0.33% | 5,600 |
| Jul 24, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.94% | - |
| Jul 23, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.42% | - |
| Jul 22, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.50% | - |
| Jul 21, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.42% | - |
| Jul 20, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.18% | - |
| Jul 17, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.45% | - |
| Jul 16, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.02% | - |
| Jul 15, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.05% | - |
| Jul 14, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.05% | - |