UK Markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.91-0.04 (-0.13%)
At close: 01:22PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202231.9932.0031.9231.9131.913,066
24 Nov 202231.9531.9531.9531.9531.95182
23 Nov 202231.7331.8231.6531.7931.792,457
22 Nov 202231.2931.4531.2931.5431.54355
21 Nov 202231.1131.2331.1131.0731.07338
18 Nov 202231.0331.3631.0331.2431.241,080
17 Nov 202231.1531.1530.9730.7830.78909
16 Nov 202231.5631.5631.2031.2631.268,539
15 Nov 202231.4431.6031.4331.4231.42474
14 Nov 202231.4031.5631.3031.3531.35262
11 Nov 202231.4931.4931.3131.2631.26163
10 Nov 202229.9530.9729.9331.0531.051,760
09 Nov 202230.2530.2530.2030.2430.24495
08 Nov 202230.0630.3230.0630.4930.498,754
07 Nov 202230.1330.1329.9129.9929.991,716
04 Nov 202229.3429.7029.3429.6729.67166
03 Nov 202229.5029.5028.9129.3029.304,305
02 Nov 202229.9529.9529.9029.9329.931,054
01 Nov 202230.1930.2029.8829.8829.88408
31 Oct 202230.0230.0229.7729.8429.841,138
28 Oct 202229.4929.6729.4329.7229.726,513
27 Oct 202229.7229.7229.7229.7429.74159
26 Oct 202229.4929.5829.3729.7229.72536
25 Oct 202228.7429.1328.7429.2629.263,080
24 Oct 202228.6728.9528.4228.7528.75737
21 Oct 202227.8327.9027.8328.2228.22200
20 Oct 202228.3428.3428.2628.3328.33155
19 Oct 202228.4728.4728.3528.2928.29481
18 Oct 202228.3528.7528.2528.3328.33327
17 Oct 202228.0028.3328.0028.2328.23234
14 Oct 202228.1828.1827.9727.8827.88697
13 Oct 202227.6227.6227.0127.8027.80714
12 Oct 202227.8127.8127.6927.6627.66220
11 Oct 202227.7627.7627.5827.8027.80290
10 Oct 202227.9027.9727.9027.8527.85285
07 Oct 202228.5128.5728.1528.1528.15116
06 Oct 202228.8528.8628.6528.7028.701,655
05 Oct 202229.1529.1528.6528.6728.67303
04 Oct 202228.7829.0828.7529.1029.101,056
03 Oct 202227.7328.0527.6828.2228.22237
30 Sept 202227.8528.0227.7427.9427.94881
29 Sept 202228.0028.2027.5627.7527.755,338
28 Sept 202227.5727.7627.3828.0028.003,566
27 Sept 202228.1128.1527.8727.7527.754,392
26 Sept 202228.0928.2427.8727.9327.932,407
23 Sept 202228.9328.9328.4328.2028.20779
22 Sept 202229.0129.0128.9328.8928.896,053
21 Sept 202229.4729.6129.4729.5729.57130
20 Sept 202229.8029.8229.7729.4429.4459
16 Sept 202229.9029.9029.6729.6929.691,389
15 Sept 202230.2530.2530.0930.0730.07589
14 Sept 202230.4230.4230.0730.2230.221,497
13 Sept 202231.4331.4330.6630.5930.59654
12 Sept 202231.4131.4531.3631.3931.39707
09 Sept 202230.7031.0330.7030.9330.933,750
08 Sept 202230.4230.4230.4230.4930.498
07 Sept 202230.0130.0129.7630.1630.162,352
06 Sept 202230.3130.3330.0030.0930.099,449
05 Sept 202230.2930.3130.1730.2230.223,362
02 Sept 202230.3330.7230.2630.7030.702,622
01 Sept 202230.3530.3529.8930.0230.02428
31 Aug 202230.8330.8330.5730.5630.56220
30 Aug 202231.1931.2030.5630.7230.722,579
26 Aug 202231.8931.8931.3431.3831.38189
25 Aug 202231.6631.8331.6631.6731.672,250
24 Aug 202231.5731.5731.4631.5531.55195
23 Aug 202231.5331.6031.4731.5531.55281
22 Aug 202231.8331.8331.6531.6431.64285
19 Aug 202232.1432.1432.0132.0332.0317
18 Aug 202232.2832.3132.2332.3332.33106
17 Aug 202232.4532.4532.2232.2532.25415
16 Aug 202232.3832.4232.3432.4732.4720
15 Aug 202232.5132.5132.1932.2832.28861
12 Aug 202232.2932.2932.1832.2332.23499
11 Aug 202232.1332.3332.0832.2332.231,876
10 Aug 202231.5132.0231.5132.0032.00654
09 Aug 202231.6731.6731.4531.4731.47523
08 Aug 202231.5531.7231.5531.6731.671,542
05 Aug 202231.4631.4631.0731.1831.186,036
04 Aug 202231.3931.4031.3931.4731.4715
03 Aug 202231.5031.5031.3331.3331.33963
02 Aug 202231.6931.6931.4531.5331.53128
01 Aug 202231.7731.7831.6431.7431.741,388
29 Jul 202231.5331.5331.4031.5531.5564
28 Jul 202230.8931.0630.8931.2331.2357
27 Jul 202230.7330.7730.7030.7030.7010,495
26 Jul 202230.8630.8630.7330.6530.6576
25 Jul 202230.7330.8130.6330.8130.811,040
22 Jul 202230.7430.8230.7430.7230.72410
21 Jul 202230.5630.5630.4430.4230.42520
20 Jul 202230.5030.5030.4030.4830.481,608
19 Jul 202229.9930.4029.9030.4130.41223
18 Jul 202230.1230.1729.9930.0830.081,087
15 Jul 202229.7429.7429.7429.8229.821,000
14 Jul 202229.7329.7329.7329.2129.2157
13 Jul 202229.8529.8529.5029.7429.74572
12 Jul 202229.9229.9229.8030.1130.111,737
11 Jul 202230.0030.0829.9829.9729.97606
08 Jul 202230.1430.1429.9730.2930.29128
07 Jul 202229.9529.9529.9530.1530.1550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...