Yahoo

Mail

UK markets open in 1 hour 15 minutes

NIKKEI 225
38,274.00
-0.05(-0.00%)
HANG SENG
18,205.45
+442.42(+2.49%)
CRUDE OIL
79.48
+0.48(+0.61%)
GOLD FUTURES
2,323.90
+12.90(+0.56%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,697.29
-2,154.88(-4.50%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

JPM Global Equity Multi-Factor UCITS ETF USD Acc (JPGL.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

36.48

-0.32

(-0.87%)

At close: 03:44PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.00	0.00	0.00	36.48	36.48	132
30 Apr 2024	37.10	37.10	36.92	36.80	36.80	461
29 Apr 2024	36.99	37.17	36.86	37.08	37.08	1,737
26 Apr 2024	36.79	36.93	36.79	36.81	36.81	1,754
25 Apr 2024	36.99	36.99	36.65	36.62	36.62	753
24 Apr 2024	36.81	36.84	36.60	36.75	36.75	754
23 Apr 2024	36.73	36.95	36.65	36.86	36.86	1,367
22 Apr 2024	36.49	36.56	36.44	36.53	36.53	1,013
19 Apr 2024	36.12	36.39	36.03	36.38	36.38	1,138
18 Apr 2024	36.28	36.39	36.13	36.38	36.38	1,206
17 Apr 2024	36.33	36.34	36.17	36.12	36.12	1,261
16 Apr 2024	36.37	36.40	36.16	36.15	36.15	2,551
15 Apr 2024	36.90	37.10	36.72	36.71	36.71	980
12 Apr 2024	37.15	37.20	36.78	36.83	36.83	1,901
11 Apr 2024	36.96	37.27	36.90	36.93	36.93	11,297
10 Apr 2024	37.82	37.82	37.09	37.17	37.17	4,946
09 Apr 2024	37.72	37.74	37.58	37.52	37.52	330
08 Apr 2024	37.56	37.72	37.50	37.72	37.72	240
05 Apr 2024	37.44	37.51	37.31	37.51	37.51	939
04 Apr 2024	37.81	38.09	37.67	37.87	37.87	1,308
03 Apr 2024	37.65	37.67	37.30	37.65	37.65	19,605
02 Apr 2024	37.78	37.87	37.44	37.46	37.46	6,955
28 Mar 2024	37.81	37.93	37.81	37.88	37.88	147
27 Mar 2024	37.54	37.76	37.42	37.63	37.63	3,864
26 Mar 2024	37.67	37.67	37.53	37.53	37.53	323
25 Mar 2024	37.65	37.65	37.47	37.53	37.53	2,978
22 Mar 2024	37.70	37.71	37.60	37.55	37.55	323
21 Mar 2024	37.67	37.79	37.65	37.71	37.71	1,073
20 Mar 2024	37.32	37.35	37.27	37.31	37.31	774
19 Mar 2024	37.20	37.20	37.00	37.23	37.23	4,163
18 Mar 2024	37.15	37.23	37.13	37.15	37.15	4,323
15 Mar 2024	37.26	37.26	37.13	37.06	37.06	905
14 Mar 2024	37.46	37.46	37.05	37.08	37.08	536
13 Mar 2024	37.21	37.40	37.21	37.36	37.36	932
12 Mar 2024	37.13	37.30	37.01	37.15	37.15	466
11 Mar 2024	37.10	37.10	36.82	37.01	37.01	6,306
08 Mar 2024	37.16	37.25	37.09	37.16	37.16	2,332
07 Mar 2024	36.65	37.12	36.65	37.06	37.06	5,297
06 Mar 2024	36.72	36.83	36.67	36.85	36.85	1,050
05 Mar 2024	36.55	36.85	36.55	36.62	36.62	11,892
04 Mar 2024	36.51	36.76	36.51	36.69	36.69	18,695
01 Mar 2024	36.44	36.67	36.44	36.51	36.51	2,630
29 Feb 2024	36.38	36.49	36.17	36.54	36.54	1,668
28 Feb 2024	36.38	36.38	36.24	36.34	36.34	2,084
27 Feb 2024	36.32	36.40	36.28	36.35	36.35	2,933
26 Feb 2024	36.40	36.47	36.25	36.38	36.38	5,859
23 Feb 2024	36.25	36.42	36.23	36.43	36.43	6,481
22 Feb 2024	36.22	36.28	36.15	36.23	36.23	881
21 Feb 2024	35.87	35.87	35.87	35.93	35.93	643
20 Feb 2024	35.88	35.90	35.88	35.90	35.90	134
19 Feb 2024	35.80	35.97	35.80	35.89	35.89	434
16 Feb 2024	35.91	36.01	35.85	35.95	35.95	6,088
15 Feb 2024	35.59	35.60	35.47	35.67	35.67	936
14 Feb 2024	35.33	35.38	35.33	35.35	35.35	1,681
13 Feb 2024	35.63	35.72	35.10	35.22	35.22	2,727
12 Feb 2024	35.51	35.55	35.51	35.67	35.67	166
09 Feb 2024	35.47	35.62	35.45	35.46	35.46	4,365
08 Feb 2024	35.50	35.51	35.40	35.32	35.32	2,144
07 Feb 2024	35.49	35.51	35.47	35.53	35.53	380
06 Feb 2024	35.24	35.40	35.19	35.42	35.42	261
05 Feb 2024	35.49	35.58	35.09	35.22	35.22	17,970
02 Feb 2024	35.85	35.90	35.49	35.56	35.56	638
01 Feb 2024	35.41	35.59	35.38	35.41	35.41	300
31 Jan 2024	35.76	35.84	35.72	35.68	35.68	1,133
30 Jan 2024	35.32	35.56	35.32	35.53	35.53	1,888
29 Jan 2024	35.40	35.42	35.28	35.36	35.36	2,141
26 Jan 2024	35.44	35.46	35.43	35.42	35.42	1,005
25 Jan 2024	34.96	35.19	34.94	35.21	35.21	456
24 Jan 2024	35.23	35.35	35.23	35.29	35.29	679
23 Jan 2024	35.19	35.22	35.08	35.07	35.07	31
22 Jan 2024	35.15	35.25	35.00	35.21	35.21	2,455
19 Jan 2024	34.91	34.94	34.91	34.88	34.88	935
18 Jan 2024	34.79	34.80	34.56	34.78	34.78	784
17 Jan 2024	34.83	34.83	34.66	34.76	34.76	276
16 Jan 2024	35.10	35.21	35.06	35.33	35.33	1,090
15 Jan 2024	35.30	35.30	35.21	35.29	35.29	673
12 Jan 2024	35.36	35.36	35.24	35.30	35.30	4,901
11 Jan 2024	35.32	35.37	35.02	35.00	35.00	5,011
10 Jan 2024	35.22	35.26	35.05	35.21	35.21	1,131
09 Jan 2024	35.27	35.28	35.19	35.17	35.17	9,666
08 Jan 2024	35.24	35.26	35.08	35.21	35.21	7,169
05 Jan 2024	35.19	35.39	34.95	35.20	35.20	16,721
04 Jan 2024	35.08	35.31	35.08	35.24	35.24	402
03 Jan 2024	35.31	35.32	35.05	35.07	35.07	4,592
02 Jan 2024	35.48	35.49	35.10	35.28	35.28	711
29 Dec 2023	35.30	35.46	35.30	35.38	35.38	1,528
28 Dec 2023	35.40	35.50	35.33	35.35	35.35	417
27 Dec 2023	35.15	35.37	35.15	35.28	35.28	668
22 Dec 2023	34.90	34.97	34.90	35.03	35.03	3
21 Dec 2023	34.86	34.99	34.72	34.85	34.85	142
20 Dec 2023	35.13	35.13	34.99	35.05	35.05	140
19 Dec 2023	34.68	34.99	34.68	35.01	35.01	283
18 Dec 2023	34.85	34.88	34.69	34.79	34.79	611
15 Dec 2023	35.04	35.04	34.77	34.83	34.83	7,394
14 Dec 2023	34.65	34.96	34.65	35.03	35.03	3,845
13 Dec 2023	33.96	34.14	33.96	34.14	34.14	77
12 Dec 2023	34.19	34.20	34.12	34.12	34.12	928
11 Dec 2023	33.92	34.08	33.84	34.08	34.08	1,254
08 Dec 2023	33.89	33.89	33.75	33.79	33.79	1,776
07 Dec 2023	33.67	33.68	33.67	33.78	33.78	340
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.00-0.05(-0.00%)

HANG SENG18,205.45+442.42(+2.49%)

CRUDE OIL79.48+0.48(+0.61%)

GOLD FUTURES2,323.90+12.90(+0.56%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,697.29-2,154.88(-4.50%)

Family finances

JPM Global Equity Multi-Factor UCITS ETF USD Acc (JPGL.L)

NIKKEI 225
38,274.00
-0.05(-0.00%)

HANG SENG
18,205.45
+442.42(+2.49%)

CRUDE OIL
79.48
+0.48(+0.61%)

GOLD FUTURES
2,323.90
+12.90(+0.56%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,697.29
-2,154.88(-4.50%)