JPMorgan Climate Change Solutions UCITS ETF (LON:T3PM)
London · Delayed Price · Currency is GBP · Price in GBX 3,422.50
+22.50 (0.66%)
At close: May 1, 2026
LON:T3PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3,418.75 | 3,422.00 | 3,399.50 | 3,422.00 | - | 0.65% | - |
| Apr 30, 2026 | 3,345.50 | 3,361.00 | 3,361.00 | 3,400.00 | 3,400.00 | 1.84% | 1,390 |
| Apr 29, 2026 | 3,356.00 | 3,358.50 | 3,341.09 | 3,338.50 | 3,338.50 | 0.56% | 441 |
| Apr 28, 2026 | 3,363.50 | 3,363.50 | 3,319.14 | 3,320.00 | 3,320.00 | -0.90% | 867 |
| Apr 27, 2026 | 3,371.00 | 3,386.50 | 3,357.50 | 3,350.00 | 3,350.00 | -0.98% | 3,358 |
| Apr 24, 2026 | 3,394.50 | 3,414.50 | 3,373.15 | 3,383.00 | 3,383.00 | 0.01% | 472 |
| Apr 23, 2026 | 3,345.50 | 3,388.00 | 3,328.12 | 3,382.50 | 3,382.50 | 1.26% | 2,108 |
| Apr 22, 2026 | 3,352.00 | 3,362.78 | 3,335.71 | 3,340.25 | 3,340.25 | 0.06% | 313 |
| Apr 21, 2026 | 3,356.50 | 3,370.83 | 3,334.15 | 3,338.25 | 3,338.25 | 0.42% | 419 |
| Apr 20, 2026 | 3,303.50 | 3,327.34 | 3,290.00 | 3,324.25 | 3,324.25 | -0.25% | 826 |
| Apr 17, 2026 | 3,263.00 | 3,332.50 | 3,263.00 | 3,332.50 | 3,332.50 | 1.52% | 569 |
| Apr 16, 2026 | 3,275.00 | 3,294.00 | 3,263.00 | 3,282.50 | 3,282.50 | 0.44% | 5,704 |
| Apr 15, 2026 | 3,267.50 | 3,303.00 | 3,260.00 | 3,268.25 | 3,268.25 | -0.71% | 717 |
| Apr 14, 2026 | 3,286.50 | 3,301.05 | 3,278.50 | 3,291.50 | 3,291.50 | 0.44% | 3,098 |
| Apr 13, 2026 | 3,282.00 | 3,288.50 | 3,268.00 | 3,277.00 | 3,277.00 | -0.83% | 1,146 |
| Apr 10, 2026 | 3,293.50 | 3,313.82 | 3,293.33 | 3,304.50 | 3,304.50 | 1.09% | 774 |
| Apr 9, 2026 | 3,255.00 | 3,280.17 | 3,251.00 | 3,269.00 | 3,269.00 | 0.20% | 2,312 |
| Apr 8, 2026 | 3,237.00 | 3,276.84 | 3,237.00 | 3,262.50 | 3,262.50 | 3.49% | 4,359 |
| Apr 7, 2026 | 3,149.00 | 3,180.00 | 3,139.00 | 3,152.50 | 3,152.50 | -0.54% | 2,165 |
| Apr 2, 2026 | 3,135.50 | 3,161.84 | 3,122.50 | 3,169.50 | 3,169.50 | -0.20% | 807 |
| Apr 1, 2026 | 3,149.00 | 3,193.68 | 3,149.00 | 3,175.75 | 3,175.75 | 2.77% | 3,501 |
| Mar 31, 2026 | 3,061.50 | 3,092.87 | 3,061.50 | 3,090.25 | 3,090.25 | 0.25% | 1,184 |
| Mar 30, 2026 | 3,069.50 | 3,082.50 | 3,059.15 | 3,082.50 | 3,082.50 | 0.55% | 3,694 |
| Mar 27, 2026 | 3,054.00 | 3,070.77 | 3,044.47 | 3,065.75 | 3,065.75 | -1.06% | 5,272 |
| Mar 26, 2026 | 3,104.50 | 3,121.76 | 3,096.55 | 3,098.50 | 3,098.50 | -1.41% | 1,537 |
| Mar 25, 2026 | 3,136.50 | 3,149.50 | 3,131.50 | 3,142.75 | 3,142.75 | 1.42% | 2,487 |
| Mar 24, 2026 | 3,057.00 | 3,100.83 | 3,056.00 | 3,098.75 | 3,098.75 | 1.00% | 628 |
| Mar 23, 2026 | 3,052.50 | 3,127.15 | 2,991.23 | 3,068.00 | 3,068.00 | 0.54% | 2,293 |
| Mar 20, 2026 | 3,078.12 | 3,092.00 | 3,051.50 | 3,051.50 | 3,051.50 | -0.46% | 13,671 |
| Mar 19, 2026 | 3,107.83 | 3,101.00 | 3,101.00 | 3,065.75 | 3,065.75 | -2.56% | 308 |
| Mar 18, 2026 | 3,155.50 | 3,189.00 | 3,135.64 | 3,146.25 | 3,146.25 | -0.50% | 909 |
| Mar 17, 2026 | 3,152.50 | 3,182.00 | 3,151.50 | 3,162.00 | 3,162.00 | 0.22% | 1,677 |
| Mar 16, 2026 | 3,161.50 | 3,183.00 | 3,148.64 | 3,155.00 | 3,155.00 | 0.25% | 786 |
| Mar 13, 2026 | 3,160.00 | 3,182.22 | 3,150.63 | 3,147.25 | 3,147.25 | -0.48% | 2,649 |
| Mar 12, 2026 | 3,169.00 | 3,172.00 | 3,135.35 | 3,162.50 | 3,162.50 | -0.39% | 1,102 |
| Mar 11, 2026 | 3,181.00 | 3,175.00 | 3,169.00 | 3,175.00 | 3,175.00 | -0.31% | 1,118 |
| Mar 10, 2026 | 3,186.00 | 3,196.08 | 3,163.12 | 3,184.75 | 3,184.75 | 2.27% | 3,067 |
| Mar 9, 2026 | 3,083.50 | 3,114.00 | 3,059.00 | 3,114.00 | 3,114.00 | -0.56% | 787 |
| Mar 6, 2026 | 3,218.81 | 3,182.50 | 3,169.50 | 3,131.50 | 3,131.50 | -2.73% | 904 |
| Mar 5, 2026 | 3,254.50 | 3,270.50 | 3,219.50 | 3,219.50 | 3,219.50 | -1.13% | 627 |
| Mar 4, 2026 | 3,240.50 | 3,268.00 | 3,232.75 | 3,256.25 | 3,256.25 | 0.77% | 814 |
| Mar 3, 2026 | 3,233.50 | 3,248.00 | 3,192.64 | 3,231.50 | 3,231.50 | -2.14% | 611 |
| Mar 2, 2026 | 3,297.50 | 3,321.50 | 3,278.00 | 3,302.00 | 3,302.00 | -0.54% | 1,494 |
| Feb 27, 2026 | 3,330.00 | 3,340.50 | 3,308.49 | 3,320.00 | 3,320.00 | -0.09% | 919 |
| Feb 26, 2026 | 3,339.00 | 3,355.50 | 3,295.86 | 3,323.00 | 3,323.00 | -0.63% | 562 |
| Feb 25, 2026 | 3,354.00 | 3,359.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.72% | 1,154 |
| Feb 24, 2026 | 3,313.00 | 3,317.50 | 3,304.50 | 3,320.25 | 3,320.25 | 0.97% | 1,361 |
| Feb 23, 2026 | 3,310.50 | 3,328.00 | 3,289.50 | 3,288.25 | 3,288.25 | -1.16% | 885 |
| Feb 20, 2026 | 3,310.00 | 3,336.77 | 3,300.47 | 3,327.00 | 3,327.00 | 0.32% | 937 |
| Feb 19, 2026 | 3,284.00 | 3,316.50 | 3,275.42 | 3,316.50 | 3,316.50 | 0.59% | 1,386 |