JPMorgan Uk Equity Core UCITS ETF (LON:JUKE)
London · Delayed Price · Currency is GBP · Price in GBX 3,687.00
+8.50 (0.23%)
Last updated: May 22, 2026, 3:13 PM GMT
LON:JUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,710.00 | 3,710.00 | 3,680.14 | 3,687.00 | 3,687.00 | 0.23% | 4,694 |
| May 21, 2026 | 3,656.00 | 3,678.50 | 3,647.00 | 3,678.50 | 3,678.50 | 0.51% | 14,956 |
| May 20, 2026 | 3,603.50 | 3,660.00 | 3,639.00 | 3,660.00 | 3,660.00 | 0.90% | 7,039 |
| May 19, 2026 | 3,643.00 | 3,651.38 | 3,621.75 | 3,627.25 | 3,627.25 | 0.30% | 3,165 |
| May 18, 2026 | 3,576.50 | 3,627.00 | 3,552.50 | 3,616.50 | 3,616.50 | 1.29% | 67,429 |
| May 15, 2026 | 3,601.00 | 3,606.50 | 3,570.50 | 3,570.50 | 3,570.50 | -1.88% | 5,713 |
| May 14, 2026 | 3,622.00 | 3,640.67 | 3,622.00 | 3,638.75 | 3,638.75 | 0.77% | 6,288 |
| May 13, 2026 | 3,604.00 | 3,616.50 | 3,591.90 | 3,611.00 | 3,611.00 | 0.58% | 3,784 |
| May 12, 2026 | 3,578.50 | 3,594.00 | 3,573.00 | 3,590.00 | 3,590.00 | -0.44% | 14,578 |
| May 11, 2026 | 3,601.00 | 3,615.44 | 3,590.50 | 3,606.00 | 3,606.00 | 0.43% | 5,601 |
| May 8, 2026 | 3,590.41 | 3,605.50 | 3,599.00 | 3,590.50 | 3,590.50 | -0.57% | 7,576 |
| May 7, 2026 | 3,642.00 | 3,642.00 | 3,613.00 | 3,611.00 | 3,611.00 | -1.11% | 4,612 |
| May 6, 2026 | 3,619.00 | 3,669.82 | 3,598.00 | 3,651.50 | 3,651.50 | 2.10% | 18,808 |
| May 5, 2026 | 3,601.00 | 3,597.00 | 3,578.00 | 3,576.50 | 3,576.50 | -1.39% | 7,020 |
| May 1, 2026 | 3,627.00 | 3,630.93 | 3,599.00 | 3,627.00 | 3,627.00 | 0.06% | 6,369 |
| Apr 30, 2026 | 3,573.76 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 1.54% | 14,420 |
| Apr 29, 2026 | 3,590.50 | 3,619.00 | 3,570.00 | 3,570.00 | 3,570.00 | -1.22% | 1,791 |
| Apr 28, 2026 | 3,594.50 | 3,630.50 | 3,593.00 | 3,614.25 | 3,614.25 | -0.02% | 6,695 |
| Apr 27, 2026 | 3,633.50 | 3,643.42 | 3,614.90 | 3,615.00 | 3,615.00 | -0.47% | 3,618 |
| Apr 24, 2026 | 3,629.00 | 3,649.05 | 3,627.03 | 3,632.00 | 3,632.00 | -0.66% | 4,854 |
| Apr 23, 2026 | 3,656.00 | 3,659.95 | 3,631.21 | 3,656.00 | 3,656.00 | -0.25% | 5,838 |
| Apr 22, 2026 | 3,674.50 | 3,682.50 | 3,664.26 | 3,665.00 | 3,665.00 | -0.11% | 11,454 |
| Apr 21, 2026 | 3,713.00 | 3,716.00 | 3,668.53 | 3,669.00 | 3,669.00 | -0.84% | 19,813 |
| Apr 20, 2026 | 3,713.50 | 3,709.50 | 3,695.50 | 3,700.00 | 3,700.00 | -0.47% | 5,810 |
| Apr 17, 2026 | 3,717.50 | 3,720.47 | 3,679.00 | 3,717.50 | 3,717.50 | 0.65% | 3,401 |
| Apr 16, 2026 | 3,699.50 | 3,708.50 | 3,693.50 | 3,693.50 | 3,693.50 | 0.19% | 12,111 |
| Apr 15, 2026 | 3,731.50 | 3,731.50 | 3,686.50 | 3,686.50 | 3,686.50 | -0.32% | 18,225 |
| Apr 14, 2026 | 3,678.50 | 3,705.42 | 3,678.50 | 3,698.50 | 3,698.50 | 0.08% | 3,726 |
| Apr 13, 2026 | 3,690.50 | 3,696.00 | 3,671.50 | 3,695.50 | 3,695.50 | -0.05% | 9,425 |
| Apr 10, 2026 | 3,694.00 | 3,710.50 | 3,694.00 | 3,697.50 | 3,697.50 | 0.21% | 11,515 |
| Apr 9, 2026 | 3,701.50 | 3,702.00 | 3,677.50 | 3,689.75 | 3,689.75 | -0.03% | 28,005 |
| Apr 8, 2026 | 3,717.50 | 3,756.00 | 3,708.83 | 3,721.25 | 3,690.79 | 2.58% | 8,077 |
| Apr 7, 2026 | 3,654.00 | 3,679.00 | 3,617.66 | 3,627.50 | 3,597.81 | -0.81% | 30,784 |
| Apr 2, 2026 | 3,611.00 | 3,665.00 | 3,609.47 | 3,657.25 | 3,627.31 | 0.71% | 5,569 |
| Apr 1, 2026 | 3,650.00 | 3,651.32 | 3,620.20 | 3,631.50 | 3,601.77 | 1.72% | 12,036 |
| Mar 31, 2026 | 3,580.50 | 3,586.50 | 3,547.00 | 3,570.25 | 3,541.03 | 0.81% | 5,726 |
| Mar 30, 2026 | 3,523.50 | 3,538.78 | 3,471.50 | 3,541.50 | 3,512.51 | 1.31% | 6,595 |
| Mar 27, 2026 | 3,500.50 | 3,524.00 | 3,473.00 | 3,495.75 | 3,467.14 | -0.11% | 16,910 |
| Mar 26, 2026 | 3,522.50 | 3,522.50 | 3,497.53 | 3,499.75 | 3,471.10 | -1.12% | 10,906 |
| Mar 25, 2026 | 3,529.00 | 3,547.50 | 3,527.00 | 3,539.25 | 3,510.28 | 1.40% | 11,965 |
| Mar 24, 2026 | 3,456.50 | 3,499.00 | 3,456.50 | 3,490.50 | 3,461.93 | 0.42% | 14,918 |
| Mar 23, 2026 | 3,403.00 | 3,528.50 | 3,399.50 | 3,475.75 | 3,447.30 | -0.11% | 6,250 |
| Mar 20, 2026 | 3,540.50 | 3,552.00 | 3,476.00 | 3,479.75 | 3,451.27 | -1.34% | 5,309 |
| Mar 19, 2026 | 3,549.50 | 3,576.05 | 3,522.47 | 3,527.00 | 3,498.13 | -2.31% | 7,803 |
| Mar 18, 2026 | 3,656.00 | 3,656.26 | 3,608.02 | 3,610.50 | 3,580.95 | -0.91% | 8,962 |
| Mar 17, 2026 | 3,632.00 | 3,654.00 | 3,627.34 | 3,643.50 | 3,613.68 | 0.83% | 4,148 |
| Mar 16, 2026 | 3,588.00 | 3,632.94 | 3,588.00 | 3,613.50 | 3,583.92 | 0.34% | 208,902 |
| Mar 13, 2026 | 3,624.00 | 3,635.12 | 3,585.00 | 3,601.25 | 3,571.77 | -0.29% | 4,059 |
| Mar 12, 2026 | 3,613.00 | 3,631.50 | 3,605.05 | 3,611.75 | 3,582.19 | -0.05% | 6,435 |
| Mar 11, 2026 | 3,620.50 | 3,639.50 | 3,599.61 | 3,613.50 | 3,583.92 | -0.84% | 13,077 |