Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned UCITS ETF (LON:JSMD)
London · Delayed Price · Currency is GBP · Price in USD 41.25
-0.55 (-1.32%)
At close: Sep 23, 2026
LON:JSMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 41.66 | 41.67 | 41.66 | 41.25 | 41.25 | -1.32% | 1,160 |
| Sep 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.73% | - |
| Sep 21, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 3.11% | - |
| Sep 18, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.18% | - |
| Sep 17, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.63% | - |
| Sep 16, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.26% | - |
| Sep 15, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.38% | - |
| Sep 14, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -2.81% | - |
| Sep 11, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 1.05% | - |
| Sep 10, 2026 | 40.46 | 40.46 | 40.46 | 40.44 | 40.44 | -1.49% | 300 |
| Sep 9, 2026 | 41.20 | 41.24 | 41.18 | 41.05 | 41.05 | -0.94% | 2,100 |
| Sep 8, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.05% | - |
| Sep 7, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.67% | - |
| Sep 4, 2026 | 40.89 | 41.19 | 40.69 | 41.19 | 41.19 | 1.63% | 6,626 |
| Sep 3, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.30% | - |
| Sep 2, 2026 | 40.08 | 40.08 | 40.00 | 40.41 | 40.41 | -0.09% | 1,644 |
| Sep 1, 2026 | 40.50 | 40.50 | 40.50 | 40.45 | 40.45 | -0.60% | 300 |
| Aug 28, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.15% | - |
| Aug 27, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.26% | - |
| Aug 26, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.62% | - |
| Aug 25, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1.44% | - |
| Aug 24, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.55% | - |
| Aug 21, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.74% | - |
| Aug 20, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.70% | - |
| Aug 19, 2026 | 39.99 | 39.99 | 39.95 | 39.75 | 39.75 | 0.93% | 900 |
| Aug 18, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -3.56% | - |
| Aug 17, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.96% | - |
| Aug 14, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.66% | - |
| Aug 13, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.80% | - |
| Aug 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | - |
| Aug 11, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.77% | - |
| Aug 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.56% | - |
| Aug 7, 2026 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.15% | - |
| Aug 6, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.89% | - |
| Aug 5, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.20% | - |
| Aug 4, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 3.27% | - |
| Aug 3, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.14% | - |
| Jul 31, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.30% | - |
| Jul 30, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 3.02% | - |
| Jul 29, 2026 | 37.34 | 37.34 | 37.34 | 36.82 | 36.82 | -2.35% | 240 |
| Jul 28, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -1.33% | - |
| Jul 27, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -1.04% | - |
| Jul 24, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.17% | - |
| Jul 23, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -1.99% | - |
| Jul 22, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.09% | - |
| Jul 21, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 2.07% | - |
| Jul 20, 2026 | 38.40 | 38.42 | 38.40 | 38.71 | 38.71 | 1.04% | 620 |
| Jul 17, 2026 | 38.01 | 38.31 | 37.97 | 38.31 | 38.31 | -2.11% | 3,675 |
| Jul 16, 2026 | 39.37 | 39.41 | 38.96 | 39.13 | 39.13 | -1.22% | 5,234 |
| Jul 15, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.66% | - |