JPMorgan Global Core Real Assets Ord (JARA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 71.40 | 72.80 | 70.92 | 72.80 | 72.80 | 427,568 |
| 25 Apr 2024 | 72.00 | 72.80 | 70.00 | 72.00 | 72.00 | 435,173 |
| 24 Apr 2024 | 72.20 | 73.00 | 71.20 | 72.20 | 72.20 | 3,024,518 |
| 23 Apr 2024 | 69.20 | 72.60 | 68.80 | 72.00 | 72.00 | 346,249 |
| 22 Apr 2024 | 70.80 | 71.39 | 68.20 | 70.80 | 70.80 | 169,117 |
| 19 Apr 2024 | 69.00 | 71.20 | 69.00 | 69.00 | 69.00 | 262,267 |
| 18 Apr 2024 | 68.80 | 71.85 | 68.80 | 71.10 | 71.10 | 210,737 |
| 17 Apr 2024 | 71.00 | 72.20 | 69.00 | 71.60 | 71.60 | 476,750 |
| 16 Apr 2024 | 70.60 | 72.40 | 69.40 | 72.40 | 72.40 | 559,499 |
| 15 Apr 2024 | 71.34 | 71.80 | 70.40 | 71.10 | 71.10 | 193,086 |
| 12 Apr 2024 | 70.80 | 72.40 | 70.40 | 70.80 | 70.80 | 238,645 |
| 11 Apr 2024 | 71.76 | 72.20 | 69.20 | 70.70 | 70.70 | 291,118 |
| 10 Apr 2024 | 69.80 | 72.00 | 67.60 | 70.80 | 70.80 | 730,867 |
| 09 Apr 2024 | 68.84 | 70.00 | 66.60 | 68.20 | 68.20 | 444,255 |
| 08 Apr 2024 | 68.00 | 69.80 | 66.60 | 68.20 | 68.20 | 639,687 |
| 05 Apr 2024 | 67.60 | 68.00 | 64.80 | 68.00 | 68.00 | 362,123 |
| 04 Apr 2024 | 67.60 | 67.90 | 65.40 | 66.70 | 66.70 | 457,122 |
| 03 Apr 2024 | 65.80 | 67.57 | 64.60 | 66.10 | 66.10 | 480,122 |
| 02 Apr 2024 | 65.80 | 67.30 | 63.60 | 67.00 | 67.00 | 745,788 |
| 28 Mar 2024 | 65.60 | 65.80 | 63.97 | 65.00 | 65.00 | 443,675 |
| 27 Mar 2024 | 62.20 | 66.00 | 62.20 | 64.80 | 64.80 | 619,465 |
| 26 Mar 2024 | 64.20 | 65.20 | 62.20 | 64.00 | 64.00 | 624,792 |
| 25 Mar 2024 | 65.40 | 67.00 | 64.13 | 64.20 | 64.20 | 405,602 |
| 22 Mar 2024 | 65.20 | 67.20 | 65.20 | 65.40 | 65.40 | 222,099 |
| 21 Mar 2024 | 66.00 | 68.00 | 65.80 | 66.80 | 66.80 | 805,977 |
| 20 Mar 2024 | 67.00 | 68.00 | 65.80 | 66.80 | 66.80 | 278,412 |
| 19 Mar 2024 | 67.00 | 67.18 | 66.00 | 67.00 | 67.00 | 500,784 |
| 18 Mar 2024 | 67.60 | 68.40 | 66.00 | 67.60 | 67.60 | 280,289 |
| 15 Mar 2024 | 64.60 | 68.60 | 64.60 | 68.60 | 68.60 | 354,101 |
| 14 Mar 2024 | 66.80 | 66.80 | 65.46 | 66.80 | 66.80 | 311,564 |
| 13 Mar 2024 | 65.20 | 66.20 | 64.20 | 65.00 | 65.00 | 276,490 |
| 12 Mar 2024 | 64.40 | 66.31 | 64.20 | 65.40 | 65.40 | 383,945 |
| 11 Mar 2024 | 66.00 | 66.40 | 64.20 | 65.20 | 65.20 | 925,164 |
| 08 Mar 2024 | 65.40 | 67.80 | 65.20 | 66.20 | 66.20 | 358,510 |
| 07 Mar 2024 | 65.00 | 66.00 | 64.20 | 65.40 | 65.40 | 331,899 |
| 06 Mar 2024 | 64.40 | 67.80 | 64.30 | 66.00 | 66.00 | 210,310 |
| 05 Mar 2024 | 64.40 | 67.80 | 64.40 | 64.40 | 64.40 | 349,137 |
| 04 Mar 2024 | 65.00 | 67.20 | 64.20 | 65.00 | 65.00 | 561,657 |
| 01 Mar 2024 | 65.60 | 67.80 | 65.60 | 65.60 | 65.60 | 72,246 |
| 29 Feb 2024 | 64.80 | 67.80 | 64.80 | 64.80 | 64.80 | 323,989 |
| 28 Feb 2024 | 66.00 | 67.80 | 65.60 | 65.60 | 65.60 | 455,382 |
| 27 Feb 2024 | 66.80 | 67.60 | 65.40 | 65.60 | 65.60 | 270,298 |
| 26 Feb 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 228,212 |
| 23 Feb 2024 | 67.00 | 67.80 | 65.00 | 67.00 | 67.00 | 209,326 |
| 22 Feb 2024 | 65.00 | 65.86 | 65.00 | 65.00 | 65.00 | 195,622 |
| 21 Feb 2024 | 65.00 | 65.88 | 65.00 | 65.00 | 65.00 | 143,641 |
| 20 Feb 2024 | 66.80 | 66.80 | 65.00 | 65.90 | 65.90 | 307,753 |
| 19 Feb 2024 | 66.20 | 66.80 | 64.90 | 66.00 | 66.00 | 591,517 |
| 16 Feb 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 476,450 |
| 15 Feb 2024 | 63.00 | 66.00 | 62.60 | 66.00 | 66.00 | 175,110 |
| 14 Feb 2024 | 64.00 | 65.01 | 63.00 | 63.00 | 63.00 | 172,149 |
| 13 Feb 2024 | 65.00 | 66.80 | 63.41 | 64.00 | 64.00 | 357,415 |
| 12 Feb 2024 | 65.20 | 68.00 | 64.20 | 64.20 | 64.20 | 380,017 |
| 09 Feb 2024 | 66.80 | 66.80 | 65.00 | 65.00 | 65.00 | 113,123 |
| 08 Feb 2024 | 68.20 | 68.20 | 66.00 | 66.00 | 66.00 | 371,916 |
| 07 Feb 2024 | 67.00 | 68.20 | 65.68 | 67.00 | 67.00 | 629,881 |
| 06 Feb 2024 | 67.20 | 68.80 | 66.00 | 67.00 | 67.00 | 281,489 |
| 05 Feb 2024 | 68.00 | 70.80 | 66.58 | 67.00 | 67.00 | 1,224,442 |
| 02 Feb 2024 | 68.40 | 69.80 | 66.39 | 67.00 | 67.00 | 1,026,653 |
| 01 Feb 2024 | 68.00 | 70.00 | 68.00 | 68.60 | 68.60 | 447,563 |
| 01 Feb 2024 | 0.0105 Dividend | |||||
| 31 Jan 2024 | 70.00 | 71.61 | 69.20 | 69.20 | 69.19 | 201,350 |
| 30 Jan 2024 | 70.20 | 73.60 | 70.10 | 71.40 | 71.39 | 324,974 |
| 29 Jan 2024 | 71.80 | 73.60 | 70.00 | 70.00 | 69.99 | 332,506 |
| 26 Jan 2024 | 73.20 | 73.80 | 70.00 | 73.80 | 73.79 | 222,631 |
| 25 Jan 2024 | 70.40 | 73.60 | 70.20 | 73.60 | 73.59 | 307,453 |
| 24 Jan 2024 | 70.20 | 73.60 | 70.20 | 70.20 | 70.19 | 118,238 |
| 23 Jan 2024 | 71.40 | 72.80 | 70.00 | 70.00 | 69.99 | 251,706 |
| 22 Jan 2024 | 70.60 | 73.60 | 70.60 | 71.80 | 71.79 | 174,067 |
| 19 Jan 2024 | 73.20 | 73.20 | 70.20 | 70.20 | 70.19 | 233,156 |
| 18 Jan 2024 | 70.80 | 73.20 | 69.00 | 69.00 | 68.99 | 417,701 |
| 17 Jan 2024 | 72.20 | 75.80 | 71.00 | 73.60 | 73.59 | 126,570 |
| 16 Jan 2024 | 72.40 | 74.60 | 72.40 | 72.40 | 72.39 | 457,395 |
| 15 Jan 2024 | 74.00 | 75.66 | 72.40 | 72.40 | 72.39 | 182,944 |
| 12 Jan 2024 | 72.60 | 75.22 | 72.00 | 72.00 | 71.99 | 131,289 |
| 11 Jan 2024 | 72.60 | 76.00 | 72.40 | 72.40 | 72.39 | 138,891 |
| 10 Jan 2024 | 72.80 | 76.20 | 72.80 | 75.00 | 74.99 | 270,198 |
| 09 Jan 2024 | 72.20 | 74.20 | 73.00 | 73.00 | 72.99 | 306,018 |
| 08 Jan 2024 | 75.20 | 76.20 | 72.40 | 72.40 | 72.39 | 96,576 |
| 05 Jan 2024 | 73.40 | 76.00 | 72.84 | 73.40 | 73.39 | 62,574 |
| 04 Jan 2024 | 77.00 | 77.00 | 71.91 | 72.00 | 71.99 | 264,085 |
| 03 Jan 2024 | 74.00 | 76.00 | 73.00 | 76.00 | 75.99 | 308,069 |
| 02 Jan 2024 | 72.40 | 75.80 | 72.40 | 72.40 | 72.39 | 165,276 |
| 29 Dec 2023 | 74.00 | 76.80 | 73.32 | 74.00 | 73.99 | 56,431 |
| 28 Dec 2023 | 74.20 | 78.00 | 73.00 | 74.00 | 73.99 | 114,683 |
| 27 Dec 2023 | 76.00 | 78.00 | 74.61 | 76.00 | 75.99 | 122,124 |
| 22 Dec 2023 | 77.40 | 78.00 | 74.52 | 78.00 | 77.99 | 119,843 |
| 21 Dec 2023 | 78.20 | 78.20 | 74.93 | 76.40 | 76.39 | 228,549 |
| 20 Dec 2023 | 73.60 | 77.20 | 73.60 | 74.40 | 74.39 | 379,691 |
| 19 Dec 2023 | 74.40 | 77.12 | 72.80 | 73.80 | 73.79 | 853,133 |
| 18 Dec 2023 | 73.00 | 77.40 | 73.00 | 77.40 | 77.39 | 423,169 |
| 15 Dec 2023 | 73.00 | 76.68 | 73.00 | 76.00 | 75.99 | 157,311 |
| 14 Dec 2023 | 73.00 | 76.57 | 73.00 | 75.00 | 74.99 | 192,888 |
| 13 Dec 2023 | 72.00 | 76.00 | 72.00 | 75.00 | 74.99 | 283,013 |
| 12 Dec 2023 | 72.00 | 76.00 | 72.00 | 74.40 | 74.39 | 628,301 |
| 11 Dec 2023 | 72.00 | 76.20 | 72.00 | 72.00 | 71.99 | 341,823 |
| 08 Dec 2023 | 72.00 | 76.20 | 72.00 | 74.00 | 73.99 | 181,441 |
| 07 Dec 2023 | 70.00 | 74.20 | 70.00 | 72.40 | 72.39 | 362,865 |
| 06 Dec 2023 | 74.00 | 74.00 | 70.60 | 72.60 | 72.59 | 157,147 |
| 05 Dec 2023 | 70.20 | 74.00 | 70.20 | 72.20 | 72.19 | 439,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.