UK markets closed

JPMorgan ETFs (Ireland) ICAV - BetaBuilders US Equity UCITS ETF (BBSU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,896.25+21.50 (+0.55%)
At close: 04:26PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20243,905.253,905.253,905.253,905.253,905.25-
17 May 20243,889.503,889.503,889.503,886.253,886.25323
16 May 20243,912.253,912.253,912.253,912.253,912.25-
15 May 20243,891.003,891.003,891.003,891.003,891.00-
14 May 20243,878.003,878.003,878.003,872.753,872.75206
13 May 20243,874.753,874.753,874.753,874.753,874.75-
10 May 20243,883.003,883.003,883.003,883.003,883.00-
09 May 20243,875.753,875.753,875.753,875.753,875.75-
08 May 20243,865.503,865.503,865.503,865.503,865.50-
07 May 20243,857.503,857.503,857.503,857.503,857.50-
03 May 202437.9437.9437.9437.9437.94-
02 May 202437.5437.5437.5437.5437.54-
01 May 202437.4537.4537.4537.4537.45-
30 Apr 202437.7837.7837.7837.7837.78-
29 Apr 202437.9037.9037.9037.9037.90-
26 Apr 202438.0938.0938.0938.0938.09-
25 Apr 202437.3437.3437.3437.3437.34-
24 Apr 202437.9037.9037.9037.9037.90-
23 Apr 202437.8937.8937.8937.8937.89-
22 Apr 202437.5637.5637.5637.5637.56-
19 Apr 20243,741.753,741.753,741.753,741.753,741.75-
18 Apr 20243,765.003,765.003,765.003,767.253,767.25200
17 Apr 20243,768.003,768.003,768.003,764.003,764.0015
16 Apr 20243,783.753,783.753,783.753,783.753,783.75-
15 Apr 20243,832.753,832.753,832.753,832.753,832.75-
12 Apr 20243,853.253,853.253,853.253,853.253,853.25-
11 Apr 20243,833.003,833.003,833.003,833.003,833.00-
10 Apr 20243,830.003,830.003,830.003,830.003,830.00-
09 Apr 20243,803.753,803.753,803.753,803.753,803.75-
08 Apr 20243,830.003,833.503,830.003,835.003,835.001,168
05 Apr 20243,830.253,830.253,830.253,830.253,830.25-
04 Apr 20243,854.003,854.003,854.003,854.003,854.00-
03 Apr 20243,847.503,847.503,847.503,849.503,849.5019
02 Apr 20243,842.503,842.503,842.503,842.503,842.50-
28 Mar 20243,867.253,867.253,867.253,867.253,867.25-
27 Mar 20243,845.503,848.503,843.503,847.503,847.502,678
26 Mar 20243,848.003,848.003,848.003,854.253,854.25849
25 Mar 20243,843.753,843.753,843.753,843.753,843.75-
22 Mar 20243,862.253,862.253,862.253,862.253,862.25-
21 Mar 20243,862.503,862.503,862.503,862.503,862.50-
20 Mar 20243,786.003,786.003,786.003,786.003,786.00-
19 Mar 20243,772.003,772.003,772.003,772.003,772.00-
18 Mar 20243,773.503,773.503,773.503,773.503,773.50-
15 Mar 202437.3137.3137.3137.3137.31-
14 Mar 20243,756.003,756.003,756.003,756.003,756.00-
13 Mar 20243,765.003,765.003,765.003,756.753,756.751
12 Mar 20243,733.503,733.503,733.503,751.753,751.75286
11 Mar 20243,711.003,711.003,711.003,711.003,711.00-
08 Mar 20243,750.003,750.003,749.303,727.753,727.75764
07 Mar 20243,726.503,726.503,726.503,744.003,744.00420
06 Mar 20243,736.003,736.003,736.003,736.003,736.00-
05 Mar 20243,719.253,719.253,719.253,719.253,719.25-
04 Mar 20243,759.253,759.253,759.253,759.253,759.25-
01 Mar 20243,765.253,765.253,765.253,765.253,765.25-
29 Feb 20243,720.503,733.813,720.503,739.503,739.501,864
28 Feb 20243,730.753,730.753,730.753,730.753,730.75-
27 Feb 20243,714.503,714.503,714.503,714.503,714.50-
26 Feb 20243,729.503,729.503,729.503,729.503,729.50-
23 Feb 20243,734.503,734.503,734.503,734.503,734.50-
22 Feb 20243,725.503,725.503,725.503,725.503,725.50-
21 Feb 20243,659.003,659.003,659.003,659.003,659.00-
20 Feb 20243,662.003,662.003,662.003,662.003,662.00-
19 Feb 20243,702.503,702.503,702.503,702.503,702.50-
16 Feb 20243,712.503,712.503,712.503,716.003,716.00690
15 Feb 20243,703.003,703.003,703.003,703.003,703.00-
14 Feb 20243,686.503,686.503,686.503,686.503,686.50-
13 Feb 20243,665.503,689.003,665.503,667.003,667.00934
12 Feb 20243,713.003,713.003,713.003,713.003,713.00-
09 Feb 20243,688.253,688.253,688.253,688.253,688.25-
08 Feb 20243,675.503,675.503,675.503,675.503,675.50-
07 Feb 20243,670.003,670.003,670.003,670.003,670.00-
06 Feb 20243,650.003,650.003,650.003,650.003,650.00-
05 Feb 20243,654.253,654.253,654.253,654.253,654.25-
02 Feb 20243,632.503,632.503,632.503,632.503,632.50-
01 Feb 20243,552.003,552.003,552.003,552.003,552.00-
31 Jan 20243,569.253,569.253,569.253,569.253,569.25-
30 Jan 20243,614.503,614.503,614.503,614.503,614.50-
29 Jan 20243,586.003,586.003,586.003,586.003,586.00-
26 Jan 20243,580.753,580.753,580.753,580.753,580.75-
25 Jan 20243,568.003,568.003,568.003,580.003,580.00190
24 Jan 20243,569.003,569.003,569.003,569.003,569.00-
23 Jan 20243,554.753,554.753,554.753,554.753,554.75-
22 Jan 20243,547.253,547.253,547.253,547.253,547.25-
19 Jan 20243,521.003,521.003,521.003,521.003,521.00-
18 Jan 20243,485.503,485.503,485.503,485.503,485.50-
17 Jan 20243,475.503,475.503,475.503,475.503,475.50-
16 Jan 20243,499.753,499.753,499.753,499.753,499.75-
15 Jan 20243,486.003,486.003,486.003,486.003,486.00-
12 Jan 20243,482.003,482.003,482.003,482.003,482.00-
11 Jan 20243,494.003,494.003,494.003,470.503,470.50150
10 Jan 20243,477.503,477.503,477.503,477.503,477.50-
09 Jan 20243,471.253,471.253,471.253,471.253,471.25-
08 Jan 20243,436.253,436.253,436.253,436.253,436.25-
05 Jan 20243,434.503,434.503,434.503,431.003,431.002,496
04 Jan 20243,452.253,452.253,452.253,452.253,452.25-
03 Jan 20243,460.003,460.003,460.003,460.003,460.00-
02 Jan 20243,486.503,486.503,486.503,486.503,486.50-
29 Dec 20233,489.253,489.253,489.253,489.253,489.25-
28 Dec 20233,490.503,490.503,490.503,490.503,490.50-
27 Dec 20233,464.753,464.753,464.753,464.753,464.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...