JPMorgan Global Research Enhanced Index Equity SRI Paris Aligned active UCITS (LON:JSEG)

London · Delayed Price · Currency is GBP · Price in USD

36.14

+0.02 (0.06%)

At close: Apr 2, 2026

LON:JSEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.50	36.14	35.40	36.14	36.14	0.06%	17,917
Apr 1, 2026	35.94	36.09	35.94	36.12	36.12	2.96%	11,909
Mar 31, 2026	34.83	35.17	34.83	35.08	35.08	0.57%	34,831
Mar 30, 2026	34.96	34.99	34.77	34.88	34.88	0.03%	8,614
Mar 27, 2026	34.87	34.87	34.87	34.87	34.87	-1.59%	-
Mar 26, 2026	35.43	35.43	35.43	35.43	35.43	-1.26%	-
Mar 25, 2026	35.89	35.89	35.89	35.89	35.89	0.38%	-
Mar 24, 2026	35.81	35.81	35.79	35.75	35.75	0.22%	1,233
Mar 23, 2026	35.06	36.07	35.06	35.67	35.67	0.20%	12,045
Mar 20, 2026	35.71	35.71	35.71	35.60	35.60	-0.64%	1,802
Mar 19, 2026	35.88	35.88	35.84	35.83	35.83	-1.74%	3,162
Mar 18, 2026	36.46	36.46	36.46	36.46	36.46	-0.72%	-
Mar 17, 2026	36.73	36.73	36.73	36.73	36.73	0.75%	-
Mar 16, 2026	36.04	36.68	36.04	36.45	36.45	0.58%	1,705
Mar 13, 2026	36.24	36.24	36.24	36.24	36.24	-0.70%	-
Mar 12, 2026	36.77	36.77	36.77	36.50	36.50	-1.08%	4,665
Mar 11, 2026	36.90	36.90	36.90	36.90	36.90	-1.21%	-
Mar 10, 2026	37.29	37.29	37.29	37.35	37.35	1.81%	2,464
Mar 9, 2026	36.69	36.69	36.69	36.69	36.69	-0.69%	-
Mar 6, 2026	36.94	36.94	36.94	36.94	36.94	-0.76%	-
Mar 5, 2026	37.63	37.63	37.61	37.22	37.22	-1.20%	2,140
Mar 4, 2026	37.68	37.68	37.68	37.68	37.68	1.65%	-
Mar 3, 2026	37.27	37.27	37.06	37.07	37.07	-1.84%	2,142
Mar 2, 2026	37.62	37.62	37.62	37.76	37.76	-1.23%	16
Feb 27, 2026	38.33	38.33	38.33	38.23	38.23	-0.16%	946
Feb 26, 2026	38.54	38.54	38.54	38.29	38.29	-0.43%	3,519
Feb 25, 2026	38.42	38.42	38.42	38.46	38.46	0.75%	307
Feb 24, 2026	38.17	38.17	38.17	38.17	38.17	0.45%	-
Feb 23, 2026	38.30	38.30	38.22	38.00	38.00	-0.46%	5,204
Feb 20, 2026	38.27	38.27	38.27	38.18	38.18	0.58%	2
Feb 19, 2026	37.89	37.89	37.89	37.95	37.95	-0.82%	4,450
Feb 18, 2026	38.27	38.27	38.27	38.27	38.27	0.91%	-
Feb 17, 2026	37.77	37.83	37.77	37.92	37.92	0.12%	9,416
Feb 16, 2026	37.96	37.96	37.96	37.87	37.87	-0.31%	3,998
Feb 13, 2026	37.99	37.99	37.99	37.99	37.99	0.03%	-
Feb 12, 2026	38.54	38.54	38.54	37.98	37.98	-0.94%	16,000
Feb 11, 2026	38.34	38.34	38.34	38.34	38.34	-0.44%	-
Feb 10, 2026	38.51	38.51	38.51	38.51	38.51	0.22%	-
Feb 9, 2026	38.42	38.42	38.42	38.42	38.42	1.13%	-
Feb 6, 2026	37.99	37.99	37.99	37.99	37.99	0.74%	-
Feb 5, 2026	37.98	37.98	37.72	37.72	37.72	-0.84%	12,456
Feb 4, 2026	38.03	38.03	38.03	38.03	38.03	-0.18%	-
Feb 3, 2026	38.10	38.10	38.10	38.10	38.10	-1.17%	-
Feb 2, 2026	38.19	38.56	38.19	38.56	38.56	1.06%	6,684
Jan 30, 2026	38.33	38.33	38.28	38.15	38.15	0.21%	614
Jan 29, 2026	38.49	38.49	38.13	38.07	38.07	-1.10%	1,339
Jan 28, 2026	38.49	38.49	38.49	38.49	38.49	-0.21%	-
Jan 27, 2026	38.59	38.59	38.59	38.57	38.57	0.60%	86
Jan 26, 2026	38.05	38.33	38.05	38.34	38.34	0.77%	8,574
Jan 23, 2026	38.09	38.09	38.09	38.05	38.05	-0.05%	1,313