JPMorgan Global Research Enhanced Index Equity SRI Paris Aligned active UCITS (LON:JSGE)
London · Delayed Price · Currency is GBP · Price in GBX 3,121.00
-21.00 (-0.67%)
Last updated: Sep 18, 2026, 1:09 PM GMT
LON:JSGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.67% | - |
| Sep 21, 2026 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 1.22% | - |
| Sep 18, 2026 | 3,091.50 | 3,091.50 | 3,091.50 | 3,083.25 | 3,083.25 | -0.46% | 3,129 |
| Sep 17, 2026 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 0.98% | - |
| Sep 16, 2026 | 3,053.00 | 3,053.00 | 3,053.00 | 3,067.50 | 3,067.50 | 0.74% | 8 |
| Sep 15, 2026 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | -0.49% | - |
| Sep 14, 2026 | 3,059.50 | 3,059.50 | 3,057.50 | 3,060.00 | 3,060.00 | -0.50% | 6,990 |
| Sep 11, 2026 | 3,075.50 | 3,075.50 | 3,075.50 | 3,075.50 | 3,075.50 | 0.86% | - |
| Sep 10, 2026 | 3,047.00 | 3,047.00 | 3,047.00 | 3,049.25 | 3,049.25 | -0.20% | 307 |
| Sep 9, 2026 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | -1.13% | - |
| Sep 8, 2026 | 3,089.50 | 3,089.50 | 3,089.50 | 3,090.50 | 3,090.50 | -0.23% | 307 |
| Sep 7, 2026 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | -0.35% | - |
| Sep 4, 2026 | 3,117.94 | 3,117.94 | 3,117.94 | 3,108.50 | 3,108.50 | -0.20% | 119 |
| Sep 3, 2026 | 3,100.50 | 3,106.00 | 3,100.50 | 3,114.75 | 3,114.75 | 0.60% | 2,697 |
| Sep 2, 2026 | 3,096.25 | 3,096.25 | 3,096.25 | 3,096.25 | 3,096.25 | 0.50% | - |
| Sep 1, 2026 | 3,078.50 | 3,078.50 | 3,078.50 | 3,080.75 | 3,080.75 | -1.34% | 9 |
| Aug 28, 2026 | 3,113.00 | 3,113.00 | 3,113.00 | 3,122.50 | 3,122.50 | 0.76% | 307 |
| Aug 27, 2026 | 3,093.50 | 3,096.00 | 3,093.50 | 3,099.00 | 3,099.00 | 0.26% | 2,677 |
| Aug 26, 2026 | 3,088.50 | 3,088.50 | 3,088.50 | 3,091.00 | 3,091.00 | 0.17% | 1,783 |
| Aug 25, 2026 | 3,082.00 | 3,085.50 | 3,081.50 | 3,085.75 | 3,085.75 | 0.38% | 6,161 |
| Aug 24, 2026 | 3,072.00 | 3,072.00 | 3,072.00 | 3,074.00 | 3,074.00 | -0.24% | 571 |
| Aug 21, 2026 | 3,081.50 | 3,081.50 | 3,081.50 | 3,081.50 | 3,081.50 | 0.20% | - |
| Aug 20, 2026 | 3,075.50 | 3,078.50 | 3,075.50 | 3,075.50 | 3,075.50 | -0.55% | 8,697 |
| Aug 19, 2026 | 3,091.62 | 3,091.62 | 3,091.62 | 3,092.50 | 3,092.50 | - | 1,600 |
| Aug 18, 2026 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | -0.91% | - |
| Aug 17, 2026 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | -0.17% | - |
| Aug 14, 2026 | 3,126.25 | 3,126.25 | 3,126.25 | 3,126.25 | 3,126.25 | -0.40% | - |
| Aug 13, 2026 | 3,138.75 | 3,138.75 | 3,138.75 | 3,138.75 | 3,138.75 | 0.41% | - |
| Aug 12, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,126.00 | 3,126.00 | 0.04% | 307 |
| Aug 11, 2026 | 3,136.50 | 3,136.50 | 3,131.00 | 3,124.75 | 3,124.75 | -0.12% | 614 |
| Aug 10, 2026 | 3,139.00 | 3,139.00 | 3,137.50 | 3,128.50 | 3,128.50 | -0.32% | 614 |
| Aug 7, 2026 | 3,136.00 | 3,140.50 | 3,136.00 | 3,138.50 | 3,138.50 | 0.25% | 5,001 |
| Aug 6, 2026 | 3,128.50 | 3,128.50 | 3,128.50 | 3,130.75 | 3,130.75 | -0.07% | 307 |
| Aug 5, 2026 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 0.58% | - |
| Aug 4, 2026 | 3,092.00 | 3,096.50 | 3,092.00 | 3,115.00 | 3,115.00 | 1.19% | 3,009 |
| Aug 3, 2026 | 3,078.25 | 3,078.25 | 3,078.25 | 3,078.25 | 3,078.25 | 1.61% | - |
| Jul 31, 2026 | 3,029.50 | 3,029.50 | 3,029.50 | 3,029.50 | 3,029.50 | 0.25% | - |
| Jul 30, 2026 | 3,023.50 | 3,040.73 | 3,020.00 | 3,022.00 | 3,022.00 | -0.44% | 1,466 |
| Jul 29, 2026 | 3,035.50 | 3,035.50 | 3,035.50 | 3,035.50 | 3,035.50 | -0.64% | - |
| Jul 28, 2026 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.52% | - |
| Jul 27, 2026 | 3,059.00 | 3,059.00 | 3,059.00 | 3,039.25 | 3,039.25 | 0.09% | 3 |
| Jul 24, 2026 | 3,036.50 | 3,036.50 | 3,036.50 | 3,036.50 | 3,036.50 | 0.76% | - |
| Jul 23, 2026 | 3,013.50 | 3,013.50 | 3,013.50 | 3,013.50 | 3,013.50 | -1.19% | - |
| Jul 22, 2026 | 3,040.35 | 3,040.35 | 3,040.35 | 3,049.75 | 3,049.75 | 0.19% | 3 |
| Jul 21, 2026 | 3,031.50 | 3,031.50 | 3,031.50 | 3,044.00 | 3,044.00 | 0.59% | 3,000 |
| Jul 20, 2026 | 3,016.00 | 3,020.50 | 3,016.00 | 3,026.25 | 3,026.25 | 0.17% | 1,893 |
| Jul 17, 2026 | 3,010.50 | 3,018.00 | 3,010.50 | 3,021.25 | 3,021.25 | -0.62% | 6,074 |
| Jul 16, 2026 | 3,024.50 | 3,030.05 | 3,024.50 | 3,040.25 | 3,040.25 | 0.08% | 1,569 |
| Jul 15, 2026 | 3,055.50 | 3,055.50 | 3,055.00 | 3,037.75 | 3,037.75 | -0.58% | 2,444 |
| Jul 14, 2026 | 3,039.00 | 3,039.00 | 3,039.00 | 3,055.50 | 3,055.50 | -0.02% | 614 |