JPMorgan Uk Equity Core UCITS ETF (LON:JUKC)
London · Delayed Price · Currency is GBP · Price in GBX 4,129.50
-48.25 (-1.15%)
Last updated: May 28, 2026, 12:04 PM GMT
LON:JUKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,153.00 | 4,153.00 | 4,144.01 | 4,149.00 | - | -0.69% | - |
| May 27, 2026 | 4,160.50 | 4,186.00 | 4,159.00 | 4,177.75 | 4,177.75 | 0.10% | 11,559 |
| May 26, 2026 | 4,198.50 | 4,173.50 | 4,173.50 | 4,173.50 | 4,173.50 | 0.24% | 7,961 |
| May 22, 2026 | 4,170.00 | 4,170.00 | 4,155.50 | 4,163.50 | 4,163.50 | 0.18% | 2,142 |
| May 21, 2026 | 4,156.00 | 4,161.50 | 4,126.50 | 4,156.00 | 4,156.00 | 0.58% | 924 |
| May 20, 2026 | 4,104.50 | 4,144.00 | 4,080.50 | 4,132.00 | 4,132.00 | 0.74% | 2,186 |
| May 19, 2026 | 4,126.50 | 4,104.50 | 4,100.00 | 4,101.50 | 4,101.50 | 0.45% | 5,089 |
| May 18, 2026 | 4,028.00 | 4,096.00 | 4,028.00 | 4,083.00 | 4,083.00 | 1.24% | 2,625 |
| May 15, 2026 | 4,051.00 | 4,109.70 | 4,033.00 | 4,033.00 | 4,033.00 | -1.87% | 3,471 |
| May 14, 2026 | 4,098.00 | 4,113.43 | 4,097.50 | 4,109.75 | 4,109.75 | 0.78% | 4,026 |
| May 13, 2026 | 4,078.00 | 4,085.00 | 4,062.00 | 4,078.00 | 4,078.00 | 0.50% | 6,884 |
| May 12, 2026 | 4,010.00 | 4,056.50 | 4,010.00 | 4,057.75 | 4,057.75 | -0.35% | 2,258 |
| May 11, 2026 | 4,088.00 | 4,088.00 | 4,070.00 | 4,072.00 | 4,072.00 | 0.43% | 328 |
| May 8, 2026 | 4,045.00 | 4,074.50 | 4,045.00 | 4,054.75 | 4,054.75 | -0.57% | 24,394 |
| May 7, 2026 | 4,133.50 | 4,133.50 | 4,085.00 | 4,078.00 | 4,078.00 | -1.08% | 6,783 |
| May 6, 2026 | 4,130.50 | 4,145.50 | 4,081.50 | 4,122.50 | 4,122.50 | 2.14% | 2,060 |
| May 5, 2026 | 4,060.00 | 4,067.00 | 4,021.50 | 4,036.00 | 4,036.00 | -1.56% | 3,071 |
| May 1, 2026 | 4,074.50 | 4,103.00 | 4,072.50 | 4,100.00 | 4,100.00 | 0.16% | 7,837 |
| Apr 30, 2026 | 4,059.50 | 4,093.50 | 4,093.50 | 4,093.50 | 4,093.50 | 1.55% | 2,139 |
| Apr 29, 2026 | 4,062.50 | 4,093.50 | 4,030.00 | 4,031.00 | 4,031.00 | -1.18% | 4,953 |
| Apr 28, 2026 | 4,079.00 | 4,097.61 | 4,067.50 | 4,079.00 | 4,079.00 | 0.02% | 1,018 |
| Apr 27, 2026 | 4,108.00 | 4,115.50 | 4,076.50 | 4,078.00 | 4,078.00 | -0.50% | 2,951 |
| Apr 24, 2026 | 4,114.50 | 4,122.00 | 4,092.58 | 4,098.50 | 4,098.50 | -0.83% | 5,955 |
| Apr 23, 2026 | 4,098.50 | 4,133.50 | 4,091.10 | 4,133.00 | 4,133.00 | -0.15% | 3,018 |
| Apr 22, 2026 | 4,137.00 | 4,165.50 | 4,133.61 | 4,139.25 | 4,139.25 | -0.09% | 3,163 |
| Apr 21, 2026 | 4,143.00 | 4,203.00 | 4,143.00 | 4,143.00 | 4,143.00 | -0.90% | 899 |
| Apr 20, 2026 | 4,183.50 | 4,195.00 | 4,168.50 | 4,180.50 | 4,180.50 | -0.43% | 6,323 |
| Apr 17, 2026 | 4,170.00 | 4,204.00 | 4,153.17 | 4,198.50 | 4,198.50 | 0.64% | 5,808 |
| Apr 16, 2026 | 4,177.50 | 4,195.19 | 4,155.00 | 4,172.00 | 4,172.00 | 0.23% | 25,369 |
| Apr 15, 2026 | 4,186.00 | 4,190.50 | 4,162.50 | 4,162.50 | 4,162.50 | -0.32% | 18,508 |
| Apr 14, 2026 | 4,176.00 | 4,183.86 | 4,170.50 | 4,176.00 | 4,176.00 | 0.29% | 5,564 |
| Apr 13, 2026 | 4,181.00 | 4,181.00 | 4,153.50 | 4,164.00 | 4,164.00 | -0.29% | 1,969 |
| Apr 10, 2026 | 4,188.50 | 4,197.50 | 4,137.50 | 4,176.00 | 4,176.00 | 0.16% | 5,680 |
| Apr 9, 2026 | 4,180.50 | 4,199.50 | 4,154.57 | 4,169.50 | 4,169.50 | 0.04% | 24,639 |
| Apr 8, 2026 | 4,164.50 | 4,223.00 | 4,087.00 | 4,168.00 | 4,168.00 | 2.56% | 11,406 |
| Apr 7, 2026 | 4,118.50 | 4,118.50 | 4,058.71 | 4,064.00 | 4,064.00 | -0.77% | 33,022 |
| Apr 2, 2026 | 4,060.00 | 4,108.00 | 4,018.00 | 4,095.50 | 4,095.50 | 0.81% | 10,112 |
| Apr 1, 2026 | 4,062.00 | 4,204.00 | 4,048.66 | 4,062.50 | 4,062.50 | 1.62% | 8,703 |
| Mar 31, 2026 | 4,005.00 | 4,011.00 | 4,011.00 | 3,997.75 | 3,997.75 | 0.79% | 1,576 |
| Mar 30, 2026 | 3,938.00 | 3,954.50 | 3,918.50 | 3,966.25 | 3,966.25 | 1.26% | 5,081 |
| Mar 27, 2026 | 3,960.50 | 3,960.50 | 3,893.50 | 3,917.00 | 3,917.00 | -0.09% | 5,000 |
| Mar 26, 2026 | 3,936.00 | 3,944.33 | 3,919.50 | 3,920.50 | 3,920.50 | -1.21% | 11,587 |
| Mar 25, 2026 | 3,938.00 | 3,972.50 | 3,938.00 | 3,968.50 | 3,968.50 | 1.50% | 1,963 |
| Mar 24, 2026 | 3,898.00 | 3,914.50 | 3,866.00 | 3,910.00 | 3,910.00 | 0.40% | 4,179 |
| Mar 23, 2026 | 3,850.00 | 3,923.00 | 3,806.00 | 3,894.25 | 3,894.25 | -0.12% | 4,952 |
| Mar 20, 2026 | 3,993.00 | 3,993.00 | 3,898.68 | 3,898.75 | 3,898.75 | -1.33% | 4,409 |
| Mar 19, 2026 | 3,980.50 | 4,010.00 | 3,980.50 | 3,951.50 | 3,951.50 | -2.28% | 5,601 |
| Mar 18, 2026 | 4,080.50 | 4,095.70 | 4,036.64 | 4,043.75 | 4,043.75 | -0.92% | 2,192 |
| Mar 17, 2026 | 4,048.00 | 4,093.92 | 4,047.00 | 4,081.25 | 4,081.25 | 0.72% | 9,842 |
| Mar 16, 2026 | 4,030.00 | 4,072.50 | 4,029.48 | 4,052.00 | 4,052.00 | 0.50% | 4,805 |