HANetf ICAV - Jupiter Global Government Bond Active UCITS ETF (LON:PGOV)
London · Delayed Price · Currency is GBP · Price in GBX 773.30
+2.55 (0.33%)
At close: Sep 22, 2026
LON:PGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 773.30 | 773.30 | 773.30 | 773.30 | 773.30 | 0.33% | - |
| Sep 21, 2026 | 772.20 | 772.40 | 772.40 | 770.75 | 770.75 | 0.12% | 2 |
| Sep 18, 2026 | 772.20 | 772.20 | 772.20 | 769.80 | 769.80 | -0.09% | - |
| Sep 17, 2026 | 769.10 | 769.10 | 769.10 | 770.50 | 770.50 | 0.95% | 13 |
| Sep 16, 2026 | 761.80 | 763.60 | 761.80 | 763.25 | 763.25 | 0.18% | 27 |
| Sep 15, 2026 | 761.85 | 761.85 | 761.85 | 761.85 | 761.85 | - | - |
| Sep 14, 2026 | 761.85 | 761.85 | 761.85 | 761.85 | 761.85 | 0.05% | - |
| Sep 11, 2026 | 761.45 | 761.45 | 761.45 | 761.45 | 761.45 | -0.11% | - |
| Sep 10, 2026 | 762.30 | 762.30 | 762.30 | 762.30 | 762.30 | -0.17% | - |
| Sep 9, 2026 | 763.60 | 763.60 | 763.60 | 763.60 | 763.60 | -0.36% | - |
| Sep 8, 2026 | 766.35 | 766.35 | 766.35 | 766.35 | 766.35 | 0.23% | - |
| Sep 7, 2026 | 764.60 | 764.60 | 764.60 | 764.60 | 764.60 | -0.20% | - |
| Sep 4, 2026 | 765.60 | 766.00 | 765.60 | 766.15 | 766.15 | 0.40% | 41 |
| Sep 3, 2026 | 763.10 | 763.10 | 763.10 | 763.10 | 763.10 | -0.11% | - |
| Sep 2, 2026 | 766.50 | 766.50 | 766.50 | 763.95 | 763.95 | 0.05% | - |
| Sep 1, 2026 | 763.55 | 763.55 | 763.55 | 763.55 | 763.55 | -0.25% | - |
| Aug 28, 2026 | 762.60 | 762.60 | 762.60 | 765.45 | 765.45 | 0.12% | 99 |
| Aug 27, 2026 | 764.55 | 764.55 | 764.55 | 764.55 | 764.55 | 0.01% | - |
| Aug 26, 2026 | 764.45 | 764.45 | 764.45 | 764.45 | 764.45 | 0.31% | - |
| Aug 25, 2026 | 762.10 | 762.10 | 762.10 | 762.10 | 762.10 | 0.26% | - |
| Aug 24, 2026 | 760.15 | 760.15 | 760.15 | 760.15 | 760.15 | 0.03% | - |
| Aug 21, 2026 | 759.95 | 759.95 | 759.95 | 759.95 | 759.95 | 0.13% | - |
| Aug 20, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -0.30% | - |
| Aug 19, 2026 | 759.50 | 759.50 | 759.50 | 761.25 | 761.25 | -0.28% | 1 |
| Aug 18, 2026 | 763.35 | 763.35 | 763.35 | 763.35 | 763.35 | -0.01% | - |
| Aug 17, 2026 | 762.20 | 762.20 | 762.20 | 763.45 | 763.45 | -0.23% | - |
| Aug 14, 2026 | 785.00 | 785.00 | 766.00 | 765.20 | 765.20 | -0.57% | 7 |
| Aug 13, 2026 | 769.55 | 769.55 | 769.55 | 769.55 | 769.55 | 0.13% | - |
| Aug 12, 2026 | 768.55 | 768.55 | 768.55 | 768.55 | 768.55 | -0.05% | - |
| Aug 11, 2026 | 769.20 | 770.50 | 769.20 | 768.90 | 768.90 | 0.22% | 1 |
| Aug 10, 2026 | 767.20 | 767.20 | 767.20 | 767.20 | 767.20 | -0.36% | - |
| Aug 7, 2026 | 771.90 | 771.90 | 771.90 | 770.00 | 770.00 | -0.35% | 1 |
| Aug 6, 2026 | 773.70 | 773.70 | 772.20 | 772.70 | 772.70 | 0.15% | 67 |
| Aug 5, 2026 | 771.55 | 771.55 | 771.55 | 771.55 | 771.55 | -0.01% | - |
| Aug 4, 2026 | 773.10 | 787.00 | 772.80 | 771.65 | 771.65 | 0.16% | 34 |
| Aug 3, 2026 | 771.50 | 771.50 | 771.50 | 770.40 | 770.40 | 0.45% | 2 |
| Jul 31, 2026 | 766.95 | 766.95 | 766.95 | 766.95 | 766.95 | -0.40% | - |
| Jul 30, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.35% | - |
| Jul 29, 2026 | 780.55 | 780.55 | 780.55 | 780.55 | 780.55 | 0.06% | - |
| Jul 28, 2026 | 778.80 | 783.30 | 778.80 | 780.10 | 780.10 | 0.26% | 11 |
| Jul 27, 2026 | 778.10 | 778.10 | 778.10 | 778.10 | 778.10 | 0.42% | - |
| Jul 24, 2026 | 774.85 | 774.85 | 774.85 | 774.85 | 774.85 | -0.25% | - |
| Jul 23, 2026 | 776.80 | 776.80 | 776.80 | 776.80 | 776.80 | 0.35% | - |
| Jul 22, 2026 | 773.30 | 773.30 | 773.30 | 774.10 | 774.10 | -0.06% | 11 |
| Jul 21, 2026 | 774.60 | 774.60 | 774.60 | 774.60 | 774.60 | 0.27% | - |
| Jul 20, 2026 | 772.55 | 772.55 | 772.55 | 772.55 | 772.55 | 0.06% | - |
| Jul 17, 2026 | 774.60 | 774.60 | 774.60 | 772.05 | 772.05 | 0.26% | 4 |
| Jul 16, 2026 | 770.05 | 770.05 | 770.05 | 770.05 | 770.05 | -0.07% | - |
| Jul 15, 2026 | 770.60 | 770.60 | 770.60 | 770.60 | 770.60 | -0.68% | - |
| Jul 14, 2026 | 777.20 | 777.20 | 776.60 | 775.90 | 775.90 | 0.01% | 3 |