JPMorgan Uk Equity Core UCITS ETF (LON:JUKE)
London · Delayed Price · Currency is GBP · Price in GBX 3,783.00
-6.00 (-0.16%)
At close: Sep 23, 2026
LON:JUKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,803.50 | 3,803.50 | 3,784.50 | 3,783.00 | 3,783.00 | -0.16% | 4,423 |
| Sep 22, 2026 | 3,805.00 | 3,810.00 | 3,785.50 | 3,789.00 | 3,789.00 | -0.18% | 9,734 |
| Sep 21, 2026 | 3,809.00 | 3,809.00 | 3,761.00 | 3,795.75 | 3,795.75 | 0.88% | 1,172 |
| Sep 18, 2026 | 3,817.00 | 3,817.00 | 3,763.28 | 3,762.50 | 3,762.50 | -1.43% | 1,473 |
| Sep 17, 2026 | 3,792.50 | 3,809.00 | 3,786.50 | 3,817.25 | 3,817.25 | 1.29% | 6,141 |
| Sep 16, 2026 | 3,775.50 | 3,768.50 | 3,768.50 | 3,768.50 | 3,768.50 | 0.41% | 9,379 |
| Sep 15, 2026 | 3,760.50 | 3,761.00 | 3,739.50 | 3,753.25 | 3,753.25 | -0.34% | 70,324 |
| Sep 14, 2026 | 3,765.00 | 3,770.00 | 3,761.50 | 3,766.00 | 3,766.00 | 0.41% | 3,397 |
| Sep 11, 2026 | 3,768.00 | 3,768.00 | 3,749.55 | 3,750.50 | 3,750.50 | 0.35% | 1,165 |
| Sep 10, 2026 | 3,770.50 | 3,750.00 | 3,745.50 | 3,737.50 | 3,737.50 | -0.54% | 3,799 |
| Sep 9, 2026 | 3,797.50 | 3,810.50 | 3,777.50 | 3,757.75 | 3,757.75 | -1.33% | 7,720 |
| Sep 8, 2026 | 3,814.00 | 3,819.00 | 3,797.07 | 3,808.50 | 3,808.50 | -0.18% | 7,256 |
| Sep 7, 2026 | 3,832.50 | 3,833.00 | 3,804.00 | 3,815.50 | 3,815.50 | -0.15% | 6,284 |
| Sep 4, 2026 | 3,809.50 | 3,823.50 | 3,805.50 | 3,821.25 | 3,821.25 | 0.09% | 25,625 |
| Sep 3, 2026 | 3,817.50 | 3,824.44 | 3,790.00 | 3,817.75 | 3,817.75 | 0.67% | 11,997 |
| Sep 2, 2026 | 3,802.50 | 3,802.50 | 3,776.42 | 3,792.50 | 3,792.50 | -0.30% | 2,604 |
| Sep 1, 2026 | 3,774.00 | 3,804.00 | 3,774.00 | 3,804.00 | 3,804.00 | -0.36% | 8,420 |
| Aug 28, 2026 | 3,821.00 | 3,828.00 | 3,811.50 | 3,817.75 | 3,817.75 | 0.22% | 4,614 |
| Aug 27, 2026 | 3,812.00 | 3,825.00 | 3,807.40 | 3,809.50 | 3,809.50 | -0.76% | 11,601 |
| Aug 26, 2026 | 3,828.00 | 3,850.92 | 3,828.00 | 3,838.50 | 3,838.50 | 0.08% | 11,458 |
| Aug 25, 2026 | 3,835.50 | 3,839.50 | 3,822.00 | 3,835.50 | 3,835.50 | 0.25% | 3,064 |
| Aug 24, 2026 | 3,820.00 | 3,824.50 | 3,824.50 | 3,825.75 | 3,825.75 | 0.41% | 3,870 |
| Aug 21, 2026 | 3,802.00 | 3,818.44 | 3,789.50 | 3,810.00 | 3,810.00 | 0.45% | 1,175 |
| Aug 20, 2026 | 3,789.50 | 3,781.00 | 3,781.00 | 3,793.00 | 3,793.00 | 0.12% | 4,248 |
| Aug 19, 2026 | 3,785.50 | 3,788.50 | 3,782.00 | 3,788.50 | 3,788.50 | -0.05% | 3,050 |
| Aug 18, 2026 | 3,808.50 | 3,790.50 | 3,783.00 | 3,790.50 | 3,790.50 | 0.02% | 7,626 |
| Aug 17, 2026 | 3,804.00 | 3,806.50 | 3,806.00 | 3,789.75 | 3,789.75 | -0.25% | 4,720 |
| Aug 14, 2026 | 3,813.00 | 3,805.00 | 3,805.00 | 3,799.25 | 3,799.25 | -0.04% | 4,342 |
| Aug 13, 2026 | 3,824.00 | 3,814.50 | 3,814.50 | 3,800.75 | 3,800.75 | -0.15% | 4,885 |
| Aug 12, 2026 | 3,820.50 | 3,821.50 | 3,801.39 | 3,806.50 | 3,806.50 | -0.17% | 9,479 |
| Aug 11, 2026 | 3,811.50 | 3,833.00 | 3,811.50 | 3,813.00 | 3,813.00 | -0.01% | 4,178 |
| Aug 10, 2026 | 3,828.50 | 3,833.50 | 3,805.50 | 3,813.50 | 3,813.50 | -0.53% | 1,329 |
| Aug 7, 2026 | 3,843.00 | 3,846.03 | 3,826.00 | 3,834.00 | 3,834.00 | 0.43% | 26,245 |
| Aug 6, 2026 | 3,835.50 | 3,836.25 | 3,817.80 | 3,817.75 | 3,817.75 | 0.01% | 11,747 |
| Aug 5, 2026 | 3,827.50 | 3,827.50 | 3,804.48 | 3,817.50 | 3,817.50 | 0.18% | 5,315 |
| Aug 4, 2026 | 3,821.50 | 3,821.50 | 3,805.69 | 3,810.75 | 3,810.75 | 0.42% | 19,439 |
| Aug 3, 2026 | 3,796.00 | 3,810.00 | 3,788.65 | 3,795.00 | 3,795.00 | -0.28% | 22,999 |
| Jul 31, 2026 | 3,815.00 | 3,850.50 | 3,789.09 | 3,805.75 | 3,805.75 | -0.18% | 5,044 |
| Jul 30, 2026 | 3,840.00 | 3,840.00 | 3,806.50 | 3,812.75 | 3,812.75 | 0.03% | 2,733 |
| Jul 29, 2026 | 3,812.50 | 3,828.50 | 3,808.24 | 3,811.50 | 3,811.50 | 0.03% | 17,864 |
| Jul 28, 2026 | 3,801.00 | 3,809.50 | 3,784.00 | 3,810.50 | 3,810.50 | 0.60% | 7,628 |
| Jul 27, 2026 | 3,792.50 | 3,794.00 | 3,780.30 | 3,787.75 | 3,787.75 | 0.59% | 6,214 |
| Jul 24, 2026 | 3,742.50 | 3,765.60 | 3,707.50 | 3,765.50 | 3,765.50 | 0.94% | 3,162 |
| Jul 23, 2026 | 3,759.50 | 3,764.50 | 3,730.73 | 3,730.25 | 3,730.25 | -0.78% | 36,514 |
| Jul 22, 2026 | 3,719.00 | 3,775.97 | 3,708.00 | 3,759.50 | 3,759.50 | 1.12% | 2,653 |
| Jul 21, 2026 | 3,694.00 | 3,718.00 | 3,694.00 | 3,718.00 | 3,718.00 | 0.79% | 2,289 |
| Jul 20, 2026 | 3,721.50 | 3,721.50 | 3,687.00 | 3,689.00 | 3,689.00 | -0.63% | 1,453 |
| Jul 17, 2026 | 3,703.50 | 3,712.50 | 3,705.00 | 3,712.50 | 3,712.50 | 0.15% | 2,335 |
| Jul 16, 2026 | 3,672.00 | 3,707.00 | 3,664.00 | 3,707.00 | 3,707.00 | 0.51% | 19,132 |
| Jul 15, 2026 | 3,690.00 | 3,696.45 | 3,666.00 | 3,688.25 | 3,688.25 | -0.07% | 6,737 |