Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned UCITS ETF (LON:JSME)
London · Delayed Price · Currency is GBP · Price in GBX 3,206.50
+114.75 (3.71%)
Last updated: Sep 21, 2026, 12:08 PM GMT
LON:JSME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,206.50 | 3,206.50 | 3,206.50 | 3,206.50 | 3,206.50 | 0.88% | - |
| Sep 21, 2026 | 3,169.27 | 3,169.27 | 3,169.27 | 3,178.50 | 3,178.50 | 3.19% | 230 |
| Sep 18, 2026 | 3,080.25 | 3,080.25 | 3,080.25 | 3,080.25 | 3,080.25 | -0.37% | - |
| Sep 17, 2026 | 3,071.50 | 3,071.50 | 3,071.50 | 3,091.75 | 3,091.75 | 1.33% | 66 |
| Sep 16, 2026 | 3,051.25 | 3,051.25 | 3,051.25 | 3,051.25 | 3,051.25 | 1.59% | - |
| Sep 15, 2026 | 3,016.98 | 3,016.98 | 3,016.98 | 3,003.50 | 3,003.50 | -0.41% | 300 |
| Sep 14, 2026 | 3,015.75 | 3,015.75 | 3,015.75 | 3,015.75 | 3,015.75 | -2.53% | - |
| Sep 11, 2026 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 1.05% | - |
| Sep 10, 2026 | 3,061.75 | 3,061.75 | 3,061.75 | 3,061.75 | 3,061.75 | -1.36% | - |
| Sep 9, 2026 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | -0.92% | - |
| Sep 8, 2026 | 3,132.75 | 3,132.75 | 3,132.75 | 3,132.75 | 3,132.75 | -0.21% | - |
| Sep 7, 2026 | 3,151.11 | 3,151.11 | 3,151.11 | 3,139.25 | 3,139.25 | 0.44% | 320 |
| Sep 4, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,125.50 | 3,125.50 | 1.92% | 865 |
| Sep 3, 2026 | 3,066.50 | 3,066.50 | 3,066.50 | 3,066.50 | 3,066.50 | 0.09% | - |
| Sep 2, 2026 | 3,037.00 | 3,037.00 | 3,036.50 | 3,063.75 | 3,063.75 | -0.13% | 580 |
| Sep 1, 2026 | 3,063.50 | 3,064.00 | 3,063.50 | 3,067.75 | 3,067.75 | -0.07% | 1,304 |
| Aug 28, 2026 | 3,069.75 | 3,069.75 | 3,069.75 | 3,069.75 | 3,069.75 | 0.51% | - |
| Aug 27, 2026 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | 0.34% | - |
| Aug 26, 2026 | 3,054.84 | 3,054.84 | 3,054.84 | 3,043.75 | 3,043.75 | 0.75% | 362 |
| Aug 25, 2026 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | 1.54% | - |
| Aug 24, 2026 | 2,975.25 | 2,975.25 | 2,975.25 | 2,975.25 | 2,975.25 | -1.73% | - |
| Aug 21, 2026 | 3,027.75 | 3,027.75 | 3,027.75 | 3,027.75 | 3,027.75 | 1.07% | - |
| Aug 20, 2026 | 2,995.75 | 2,995.75 | 2,995.75 | 2,995.75 | 2,995.75 | 0.14% | - |
| Aug 19, 2026 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.50 | 2,991.50 | 0.42% | 300 |
| Aug 18, 2026 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | -3.34% | - |
| Aug 17, 2026 | 3,095.31 | 3,095.31 | 3,095.31 | 3,082.00 | 3,082.00 | 1.87% | 231 |
| Aug 14, 2026 | 3,025.50 | 3,025.50 | 3,025.50 | 3,025.50 | 3,025.50 | -0.96% | - |
| Aug 13, 2026 | 3,054.75 | 3,054.75 | 3,054.75 | 3,054.75 | 3,054.75 | 0.89% | - |
| Aug 12, 2026 | 3,027.75 | 3,027.75 | 3,027.75 | 3,027.75 | 3,027.75 | 1.30% | - |
| Aug 11, 2026 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 0.75% | - |
| Aug 10, 2026 | 2,966.75 | 2,966.75 | 2,966.75 | 2,966.75 | 2,966.75 | -0.62% | - |
| Aug 7, 2026 | 2,985.25 | 2,985.25 | 2,985.25 | 2,985.25 | 2,985.25 | -0.22% | - |
| Aug 6, 2026 | 2,991.75 | 2,991.75 | 2,991.75 | 2,991.75 | 2,991.75 | -0.75% | - |
| Aug 5, 2026 | 3,012.00 | 3,012.00 | 3,012.00 | 3,014.25 | 3,014.25 | 0.12% | 6,000 |
| Aug 4, 2026 | 3,010.50 | 3,010.50 | 3,010.50 | 3,010.50 | 3,010.50 | 2.85% | - |
| Aug 3, 2026 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | 0.22% | - |
| Jul 31, 2026 | 2,920.50 | 2,920.50 | 2,920.50 | 2,920.50 | 2,920.50 | 1.06% | - |
| Jul 30, 2026 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 1.91% | - |
| Jul 29, 2026 | 2,835.75 | 2,835.75 | 2,835.75 | 2,835.75 | 2,835.75 | -2.21% | - |
| Jul 28, 2026 | 2,899.75 | 2,899.75 | 2,899.75 | 2,899.75 | 2,899.75 | -1.26% | - |
| Jul 27, 2026 | 2,936.75 | 2,936.75 | 2,936.75 | 2,936.75 | 2,936.75 | -0.77% | - |
| Jul 24, 2026 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | -0.50% | - |
| Jul 23, 2026 | 2,974.50 | 2,974.50 | 2,974.50 | 2,974.50 | 2,974.50 | -1.38% | - |
| Jul 22, 2026 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | -0.30% | - |
| Jul 21, 2026 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 2.46% | - |
| Jul 20, 2026 | 2,917.50 | 2,927.50 | 2,916.50 | 2,952.50 | 2,952.50 | 1.36% | 3,121 |
| Jul 17, 2026 | 2,877.00 | 2,912.00 | 2,861.00 | 2,913.00 | 2,913.00 | -1.95% | 7,598 |
| Jul 16, 2026 | 2,981.50 | 2,982.00 | 2,968.50 | 2,971.00 | 2,971.00 | -1.27% | 1,197 |
| Jul 15, 2026 | 3,009.25 | 3,009.25 | 3,009.25 | 3,009.25 | 3,009.25 | -1.30% | - |
| Jul 14, 2026 | 3,048.75 | 3,048.75 | 3,048.75 | 3,048.75 | 3,048.75 | 0.84% | - |