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

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

41.91

-0.01 (-0.02%)

At close: Sep 23, 2026

LON:JSEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.92	41.92	41.92	41.92	41.92	0.43%	-
Sep 21, 2026	41.70	41.70	41.70	41.74	41.74	1.21%	39
Sep 18, 2026	41.26	41.26	41.19	41.24	41.24	-0.27%	13,824
Sep 17, 2026	41.21	41.21	41.21	41.35	41.35	0.23%	759
Sep 16, 2026	41.20	41.20	41.20	41.26	41.26	0.46%	1,200
Sep 15, 2026	41.08	41.08	41.08	41.07	41.07	-0.46%	1,500
Sep 14, 2026	41.26	41.26	41.26	41.26	41.26	-0.81%	-
Sep 11, 2026	41.59	41.59	41.59	41.59	41.59	0.84%	-
Sep 10, 2026	41.17	41.17	41.17	41.25	41.25	-0.35%	53,576
Sep 9, 2026	41.39	41.39	41.39	41.39	41.39	-1.13%	-
Sep 8, 2026	41.81	41.81	41.81	41.87	41.87	-0.21%	307
Sep 7, 2026	42.00	42.00	42.00	41.95	41.95	-0.18%	24
Sep 4, 2026	42.03	42.03	42.03	42.03	42.03	-0.33%	-
Sep 3, 2026	41.85	41.96	41.85	42.17	42.17	0.85%	3,281
Sep 2, 2026	41.82	41.82	41.82	41.82	41.82	0.34%	-
Sep 1, 2026	41.65	41.65	41.62	41.68	41.68	-1.56%	614
Aug 28, 2026	42.28	42.28	42.26	42.34	42.34	0.54%	4,000
Aug 27, 2026	42.10	42.10	42.10	42.11	42.11	0.26%	24
Aug 26, 2026	42.12	42.12	42.12	42.00	42.00	-0.18%	500
Aug 25, 2026	42.04	42.09	41.99	42.08	42.08	0.33%	6,409
Aug 24, 2026	41.88	41.94	41.85	41.94	41.94	-0.14%	3,547
Aug 21, 2026	41.87	41.87	41.87	42.00	42.00	0.08%	1
Aug 20, 2026	41.95	41.95	41.95	41.96	41.96	-0.27%	6,000
Aug 19, 2026	42.08	42.08	42.08	42.08	42.08	0.50%	-
Aug 18, 2026	41.87	41.87	41.87	41.87	41.87	-1.03%	-
Aug 17, 2026	42.31	42.31	42.31	42.31	42.31	-0.12%	-
Aug 14, 2026	42.36	42.36	42.36	42.36	42.36	-0.01%	-
Aug 13, 2026	42.39	42.39	42.39	42.37	42.37	0.34%	307
Aug 12, 2026	42.15	42.24	42.15	42.22	42.22	0.02%	614
Aug 11, 2026	42.27	42.27	42.22	42.21	42.21	-0.24%	6,356
Aug 10, 2026	42.36	42.37	42.29	42.31	42.31	-0.09%	616
Aug 7, 2026	42.35	42.35	42.35	42.35	42.35	0.55%	-
Aug 6, 2026	42.14	42.14	42.14	42.12	42.12	-0.17%	307
Aug 5, 2026	42.19	42.19	42.19	42.19	42.19	0.72%	-
Aug 4, 2026	41.89	41.89	41.89	41.89	41.89	1.37%	-
Aug 3, 2026	41.19	41.19	41.19	41.33	41.33	1.35%	1
Jul 31, 2026	40.78	40.78	40.78	40.78	40.78	0.35%	-
Jul 30, 2026	40.39	40.58	40.39	40.63	40.63	0.77%	921
Jul 29, 2026	40.32	40.32	40.32	40.32	40.32	-0.81%	-
Jul 28, 2026	40.65	40.65	40.65	40.65	40.65	0.53%	-
Jul 27, 2026	40.44	40.44	40.44	40.44	40.44	-0.19%	-
Jul 24, 2026	40.51	40.51	40.51	40.51	40.51	1.02%	-
Jul 23, 2026	40.28	40.28	40.28	40.11	40.11	-1.72%	1,214
Jul 22, 2026	40.73	40.73	40.73	40.81	40.81	0.21%	6,100
Jul 21, 2026	40.55	40.70	40.55	40.72	40.72	0.26%	9,867
Jul 20, 2026	40.66	40.66	40.62	40.62	40.62	-0.07%	312
Jul 17, 2026	40.50	40.50	40.50	40.65	40.65	-0.84%	1,200
Jul 16, 2026	40.84	40.84	40.84	40.99	40.99	0.06%	307
Jul 15, 2026	40.91	40.91	40.90	40.97	40.97	0.08%	3,660
Jul 14, 2026	40.67	40.71	40.63	40.93	40.93	0.13%	1,842