JPMorgan Uk Equity Core UCITS ETF (LON:JUKE)
London · Delayed Price · Currency is GBP · Price in GBX 3,657.25
+25.75 (0.71%)
At close: Apr 2, 2026
LON:JUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,611.00 | 3,665.00 | 3,609.47 | 3,657.25 | 3,657.25 | 0.71% | 5,569 |
| Apr 1, 2026 | 3,650.00 | 3,651.32 | 3,620.20 | 3,631.50 | 3,631.50 | 1.72% | 12,036 |
| Mar 31, 2026 | 3,580.50 | 3,586.50 | 3,547.00 | 3,570.25 | 3,570.25 | 0.81% | 5,726 |
| Mar 30, 2026 | 3,523.50 | 3,538.78 | 3,471.50 | 3,541.50 | 3,541.50 | 1.31% | 6,595 |
| Mar 27, 2026 | 3,500.50 | 3,524.00 | 3,473.00 | 3,495.75 | 3,495.75 | -0.11% | 16,910 |
| Mar 26, 2026 | 3,522.50 | 3,522.50 | 3,497.53 | 3,499.75 | 3,499.75 | -1.12% | 10,906 |
| Mar 25, 2026 | 3,529.00 | 3,547.50 | 3,527.00 | 3,539.25 | 3,539.25 | 1.40% | 11,965 |
| Mar 24, 2026 | 3,456.50 | 3,499.00 | 3,456.50 | 3,490.50 | 3,490.50 | 0.42% | 14,918 |
| Mar 23, 2026 | 3,403.00 | 3,528.50 | 3,399.50 | 3,475.75 | 3,475.75 | -0.11% | 6,250 |
| Mar 20, 2026 | 3,540.50 | 3,552.00 | 3,476.00 | 3,479.75 | 3,479.75 | -1.34% | 5,309 |
| Mar 19, 2026 | 3,549.50 | 3,576.05 | 3,522.47 | 3,527.00 | 3,527.00 | -2.31% | 7,803 |
| Mar 18, 2026 | 3,656.00 | 3,656.26 | 3,608.02 | 3,610.50 | 3,610.50 | -0.91% | 8,962 |
| Mar 17, 2026 | 3,632.00 | 3,654.00 | 3,627.34 | 3,643.50 | 3,643.50 | 0.83% | 4,148 |
| Mar 16, 2026 | 3,588.00 | 3,632.94 | 3,588.00 | 3,613.50 | 3,613.50 | 0.34% | 208,902 |
| Mar 13, 2026 | 3,624.00 | 3,635.12 | 3,585.00 | 3,601.25 | 3,601.25 | -0.29% | 4,059 |
| Mar 12, 2026 | 3,613.00 | 3,631.50 | 3,605.05 | 3,611.75 | 3,611.75 | -0.05% | 6,435 |
| Mar 11, 2026 | 3,620.50 | 3,639.50 | 3,599.61 | 3,613.50 | 3,613.50 | -0.84% | 13,077 |
| Mar 10, 2026 | 3,622.00 | 3,652.95 | 3,622.00 | 3,644.25 | 3,644.25 | 1.56% | 13,339 |
| Mar 9, 2026 | 3,559.00 | 3,587.50 | 3,535.80 | 3,588.25 | 3,588.25 | -0.28% | 10,783 |
| Mar 6, 2026 | 3,661.00 | 3,668.50 | 3,594.50 | 3,598.50 | 3,598.50 | -1.11% | 8,758 |
| Mar 5, 2026 | 3,713.00 | 3,713.00 | 3,650.73 | 3,638.75 | 3,638.75 | -1.36% | 3,065 |
| Mar 4, 2026 | 3,663.00 | 3,701.43 | 3,654.50 | 3,688.75 | 3,688.75 | 1.03% | 5,971 |
| Mar 3, 2026 | 3,703.00 | 3,683.50 | 3,657.50 | 3,651.00 | 3,651.00 | -2.99% | 8,617 |
| Mar 2, 2026 | 3,809.50 | 3,794.00 | 3,764.50 | 3,763.50 | 3,763.50 | -1.36% | 3,565 |
| Feb 27, 2026 | 3,807.50 | 3,820.07 | 3,800.92 | 3,815.25 | 3,815.25 | 0.69% | 1,322 |
| Feb 26, 2026 | 3,777.50 | 3,794.00 | 3,774.50 | 3,789.00 | 3,789.00 | 0.45% | 11,565 |
| Feb 25, 2026 | 3,753.50 | 3,774.50 | 3,744.50 | 3,772.00 | 3,772.00 | 1.00% | 6,422 |
| Feb 24, 2026 | 3,732.00 | 3,744.50 | 3,728.65 | 3,734.50 | 3,734.50 | 0.03% | 4,773 |
| Feb 23, 2026 | 3,739.00 | 3,754.00 | 3,734.50 | 3,733.25 | 3,733.25 | -0.17% | 4,309 |
| Feb 20, 2026 | 3,741.00 | 3,751.38 | 3,728.00 | 3,739.50 | 3,739.50 | 0.67% | 3,735 |
| Feb 19, 2026 | 3,723.00 | 3,714.50 | 3,714.50 | 3,714.50 | 3,714.50 | -0.54% | 6,893 |
| Feb 18, 2026 | 3,706.00 | 3,740.00 | 3,706.00 | 3,734.50 | 3,734.50 | 1.41% | 18,533 |
| Feb 17, 2026 | 3,675.50 | 3,683.50 | 3,663.50 | 3,682.50 | 3,682.50 | 0.55% | 6,804 |
| Feb 16, 2026 | 3,666.00 | 3,666.00 | 3,656.27 | 3,662.50 | 3,662.50 | 0.49% | 23,290 |
| Feb 13, 2026 | 3,646.50 | 3,650.57 | 3,625.35 | 3,644.75 | 3,644.75 | 0.39% | 4,457 |
| Feb 12, 2026 | 3,685.50 | 3,685.50 | 3,635.50 | 3,630.75 | 3,630.75 | -0.69% | 3,608 |
| Feb 11, 2026 | 3,656.00 | 3,663.42 | 3,625.20 | 3,656.00 | 3,656.00 | 0.84% | 2,519 |
| Feb 10, 2026 | 3,633.00 | 3,637.50 | 3,619.08 | 3,625.50 | 3,625.50 | -0.30% | 9,032 |
| Feb 9, 2026 | 3,630.50 | 3,644.16 | 3,619.33 | 3,636.50 | 3,636.50 | 0.17% | 2,601 |
| Feb 6, 2026 | 3,617.00 | 3,638.00 | 3,606.50 | 3,630.25 | 3,630.25 | 0.53% | 6,799 |
| Feb 5, 2026 | 3,622.00 | 3,634.30 | 3,602.50 | 3,611.00 | 3,611.00 | -0.88% | 17,063 |
| Feb 4, 2026 | 3,632.00 | 3,678.00 | 3,632.00 | 3,643.00 | 3,643.00 | 0.63% | 4,013 |
| Feb 3, 2026 | 3,611.00 | 3,640.00 | 3,599.50 | 3,620.25 | 3,620.25 | 0.03% | 17,577 |
| Feb 2, 2026 | 3,587.00 | 3,625.50 | 3,567.00 | 3,619.25 | 3,619.25 | 1.29% | 10,810 |
| Jan 30, 2026 | 3,573.00 | 3,587.25 | 3,559.50 | 3,573.00 | 3,573.00 | 0.31% | 4,482 |
| Jan 29, 2026 | 3,588.00 | 3,585.50 | 3,562.00 | 3,562.00 | 3,562.00 | -0.15% | 3,420 |
| Jan 28, 2026 | 3,565.00 | 3,589.50 | 3,557.00 | 3,567.25 | 3,567.25 | -0.36% | 5,781 |
| Jan 27, 2026 | 3,573.50 | 3,583.50 | 3,567.50 | 3,580.00 | 3,580.00 | 0.70% | 2,110 |
| Jan 26, 2026 | 3,564.00 | 3,573.00 | 3,549.50 | 3,555.00 | 3,555.00 | -0.01% | 6,896 |
| Jan 23, 2026 | 3,564.00 | 3,571.50 | 3,553.50 | 3,555.50 | 3,555.50 | -0.04% | 13,135 |