UK markets closed

JPM Active Global Aggregate Bond UCITS ETF - GBP Hedged (acc) (JAGP.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
8.76-0.02 (-0.18%)
At close: 03:00PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20248.778.778.768.768.7615,257
16 May 20248.788.808.778.788.785,216
15 May 20248.758.768.738.778.774,114
14 May 20248.728.738.718.728.728,069
13 May 20248.728.738.718.728.7212,022
10 May 20248.728.748.728.718.7111,072
09 May 20248.738.738.718.728.728,888
08 May 20248.738.738.728.728.722,986
07 May 20248.728.728.728.738.73178
03 May 20248.688.728.678.698.6926,440
02 May 20248.668.678.638.678.6728,879
01 May 20248.658.658.628.658.654,744
30 Apr 20248.658.678.648.658.6513,264
29 Apr 20248.668.668.648.678.673,921
26 Apr 20248.658.678.628.648.644,674
25 Apr 20248.658.668.608.638.6398,773
24 Apr 20248.678.678.648.648.645,673
23 Apr 20248.668.688.658.678.673,322
22 Apr 20248.668.668.628.668.6614,991
19 Apr 20248.638.668.638.648.644,513
18 Apr 20248.678.688.628.648.64143,626
17 Apr 20248.648.658.638.648.641,551
16 Apr 20248.648.668.618.638.631,759
15 Apr 20248.668.698.668.658.6510,468
12 Apr 20248.708.738.688.708.70139,902
11 Apr 20248.698.708.678.668.663,288
10 Apr 20248.748.748.708.708.703,917
09 Apr 20248.738.748.728.748.743,778
08 Apr 20248.718.728.708.708.7016,155
05 Apr 20248.728.748.718.738.7320,157
04 Apr 20248.738.738.718.738.7313,434
03 Apr 20248.728.738.718.718.713,243
02 Apr 20248.728.748.708.718.71131,590
28 Mar 20248.778.788.758.778.7715,568
27 Mar 20248.778.778.768.778.776,068
26 Mar 20248.778.778.768.768.761,581
25 Mar 20248.768.788.768.778.772,281
22 Mar 20248.748.778.748.778.7733,928
21 Mar 20248.738.778.718.728.727,656
20 Mar 20248.728.728.718.718.716,989
19 Mar 20248.718.718.688.718.716,157
18 Mar 20248.698.728.698.708.7013,740
15 Mar 20248.768.768.708.718.719,973
14 Mar 20248.748.758.718.728.727,855
13 Mar 20248.758.768.748.748.748,568
12 Mar 20248.748.768.748.748.7416,439
11 Mar 20248.748.778.748.758.754,587
08 Mar 20248.778.798.768.778.77103,946
07 Mar 20248.758.778.748.768.7617,077
06 Mar 20248.738.768.718.748.746,804
05 Mar 20248.738.738.698.728.722,865
04 Mar 20248.708.708.688.698.6921,708
01 Mar 20248.698.698.668.688.6815,997
29 Feb 20248.668.698.668.688.6812,078
28 Feb 20248.668.678.658.668.667,946
27 Feb 20248.688.698.678.678.678,293
26 Feb 20248.708.708.688.688.6812,701
23 Feb 20248.668.678.648.698.697,390
22 Feb 20248.678.688.668.668.665,853
21 Feb 20248.688.688.658.668.664,318
20 Feb 20248.678.688.658.678.6715,356
19 Feb 20248.658.668.658.658.6522,593
16 Feb 20248.668.678.668.658.652,207
15 Feb 20248.688.698.678.668.6623,309
14 Feb 20248.658.658.638.648.644,518
13 Feb 20248.678.688.668.648.6411,287
12 Feb 20248.688.688.678.678.6715,052
09 Feb 20248.688.688.678.668.669,562
08 Feb 20248.688.698.678.668.6627,911
07 Feb 20248.698.708.698.698.692,577
06 Feb 20248.688.698.678.688.6813,548
05 Feb 20248.708.708.698.678.6711,568
02 Feb 20248.748.778.728.728.722,987
01 Feb 20248.738.778.738.778.7730,153
31 Jan 20248.738.758.738.758.754,087
30 Jan 20248.728.738.718.708.706,931
29 Jan 20248.698.698.688.698.695,509
26 Jan 20248.688.708.688.678.674,273
25 Jan 20248.668.668.668.668.661,455
24 Jan 20248.698.698.698.668.66250
23 Jan 20248.688.688.678.668.66149
22 Jan 20248.668.668.668.678.673,016
19 Jan 20248.658.668.658.648.641,021
18 Jan 20248.668.678.668.668.66163
17 Jan 20248.698.718.688.678.672,297
16 Jan 20248.728.758.718.728.728,714
15 Jan 20248.738.738.728.728.72597
12 Jan 20248.758.758.738.748.743,361
11 Jan 20248.698.718.698.708.703,722
10 Jan 20248.728.728.708.708.709,293
09 Jan 20248.688.698.688.698.698,380
08 Jan 20248.708.728.688.738.735,663
05 Jan 20248.688.728.678.718.712,262
04 Jan 20248.728.738.698.718.713,539
03 Jan 20248.728.738.718.738.731,862
02 Jan 20248.758.778.738.748.7423,969
29 Dec 20238.788.788.768.778.7711,692
28 Dec 20238.798.828.798.818.8140,109
27 Dec 20238.778.788.768.778.77192,690
22 Dec 20238.778.778.758.768.767,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...