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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	31.99	32.00	31.92	31.91	31.91	3,066
24 Nov 2022	31.95	31.95	31.95	31.95	31.95	182
23 Nov 2022	31.73	31.82	31.65	31.79	31.79	2,457
22 Nov 2022	31.29	31.45	31.29	31.54	31.54	355
21 Nov 2022	31.11	31.23	31.11	31.07	31.07	338
18 Nov 2022	31.03	31.36	31.03	31.24	31.24	1,080
17 Nov 2022	31.15	31.15	30.97	30.78	30.78	909
16 Nov 2022	31.56	31.56	31.20	31.26	31.26	8,539
15 Nov 2022	31.44	31.60	31.43	31.42	31.42	474
14 Nov 2022	31.40	31.56	31.30	31.35	31.35	262
11 Nov 2022	31.49	31.49	31.31	31.26	31.26	163
10 Nov 2022	29.95	30.97	29.93	31.05	31.05	1,760
09 Nov 2022	30.25	30.25	30.20	30.24	30.24	495
08 Nov 2022	30.06	30.32	30.06	30.49	30.49	8,754
07 Nov 2022	30.13	30.13	29.91	29.99	29.99	1,716
04 Nov 2022	29.34	29.70	29.34	29.67	29.67	166
03 Nov 2022	29.50	29.50	28.91	29.30	29.30	4,305
02 Nov 2022	29.95	29.95	29.90	29.93	29.93	1,054
01 Nov 2022	30.19	30.20	29.88	29.88	29.88	408
31 Oct 2022	30.02	30.02	29.77	29.84	29.84	1,138
28 Oct 2022	29.49	29.67	29.43	29.72	29.72	6,513
27 Oct 2022	29.72	29.72	29.72	29.74	29.74	159
26 Oct 2022	29.49	29.58	29.37	29.72	29.72	536
25 Oct 2022	28.74	29.13	28.74	29.26	29.26	3,080
24 Oct 2022	28.67	28.95	28.42	28.75	28.75	737
21 Oct 2022	27.83	27.90	27.83	28.22	28.22	200
20 Oct 2022	28.34	28.34	28.26	28.33	28.33	155
19 Oct 2022	28.47	28.47	28.35	28.29	28.29	481
18 Oct 2022	28.35	28.75	28.25	28.33	28.33	327
17 Oct 2022	28.00	28.33	28.00	28.23	28.23	234
14 Oct 2022	28.18	28.18	27.97	27.88	27.88	697
13 Oct 2022	27.62	27.62	27.01	27.80	27.80	714
12 Oct 2022	27.81	27.81	27.69	27.66	27.66	220
11 Oct 2022	27.76	27.76	27.58	27.80	27.80	290
10 Oct 2022	27.90	27.97	27.90	27.85	27.85	285
07 Oct 2022	28.51	28.57	28.15	28.15	28.15	116
06 Oct 2022	28.85	28.86	28.65	28.70	28.70	1,655
05 Oct 2022	29.15	29.15	28.65	28.67	28.67	303
04 Oct 2022	28.78	29.08	28.75	29.10	29.10	1,056
03 Oct 2022	27.73	28.05	27.68	28.22	28.22	237
30 Sept 2022	27.85	28.02	27.74	27.94	27.94	881
29 Sept 2022	28.00	28.20	27.56	27.75	27.75	5,338
28 Sept 2022	27.57	27.76	27.38	28.00	28.00	3,566
27 Sept 2022	28.11	28.15	27.87	27.75	27.75	4,392
26 Sept 2022	28.09	28.24	27.87	27.93	27.93	2,407
23 Sept 2022	28.93	28.93	28.43	28.20	28.20	779
22 Sept 2022	29.01	29.01	28.93	28.89	28.89	6,053
21 Sept 2022	29.47	29.61	29.47	29.57	29.57	130
20 Sept 2022	29.80	29.82	29.77	29.44	29.44	59
16 Sept 2022	29.90	29.90	29.67	29.69	29.69	1,389
15 Sept 2022	30.25	30.25	30.09	30.07	30.07	589
14 Sept 2022	30.42	30.42	30.07	30.22	30.22	1,497
13 Sept 2022	31.43	31.43	30.66	30.59	30.59	654
12 Sept 2022	31.41	31.45	31.36	31.39	31.39	707
09 Sept 2022	30.70	31.03	30.70	30.93	30.93	3,750
08 Sept 2022	30.42	30.42	30.42	30.49	30.49	8
07 Sept 2022	30.01	30.01	29.76	30.16	30.16	2,352
06 Sept 2022	30.31	30.33	30.00	30.09	30.09	9,449
05 Sept 2022	30.29	30.31	30.17	30.22	30.22	3,362
02 Sept 2022	30.33	30.72	30.26	30.70	30.70	2,622
01 Sept 2022	30.35	30.35	29.89	30.02	30.02	428
31 Aug 2022	30.83	30.83	30.57	30.56	30.56	220
30 Aug 2022	31.19	31.20	30.56	30.72	30.72	2,579
26 Aug 2022	31.89	31.89	31.34	31.38	31.38	189
25 Aug 2022	31.66	31.83	31.66	31.67	31.67	2,250
24 Aug 2022	31.57	31.57	31.46	31.55	31.55	195
23 Aug 2022	31.53	31.60	31.47	31.55	31.55	281
22 Aug 2022	31.83	31.83	31.65	31.64	31.64	285
19 Aug 2022	32.14	32.14	32.01	32.03	32.03	17
18 Aug 2022	32.28	32.31	32.23	32.33	32.33	106
17 Aug 2022	32.45	32.45	32.22	32.25	32.25	415
16 Aug 2022	32.38	32.42	32.34	32.47	32.47	20
15 Aug 2022	32.51	32.51	32.19	32.28	32.28	861
12 Aug 2022	32.29	32.29	32.18	32.23	32.23	499
11 Aug 2022	32.13	32.33	32.08	32.23	32.23	1,876
10 Aug 2022	31.51	32.02	31.51	32.00	32.00	654
09 Aug 2022	31.67	31.67	31.45	31.47	31.47	523
08 Aug 2022	31.55	31.72	31.55	31.67	31.67	1,542
05 Aug 2022	31.46	31.46	31.07	31.18	31.18	6,036
04 Aug 2022	31.39	31.40	31.39	31.47	31.47	15
03 Aug 2022	31.50	31.50	31.33	31.33	31.33	963
02 Aug 2022	31.69	31.69	31.45	31.53	31.53	128
01 Aug 2022	31.77	31.78	31.64	31.74	31.74	1,388
29 Jul 2022	31.53	31.53	31.40	31.55	31.55	64
28 Jul 2022	30.89	31.06	30.89	31.23	31.23	57
27 Jul 2022	30.73	30.77	30.70	30.70	30.70	10,495
26 Jul 2022	30.86	30.86	30.73	30.65	30.65	76
25 Jul 2022	30.73	30.81	30.63	30.81	30.81	1,040
22 Jul 2022	30.74	30.82	30.74	30.72	30.72	410
21 Jul 2022	30.56	30.56	30.44	30.42	30.42	520
20 Jul 2022	30.50	30.50	30.40	30.48	30.48	1,608
19 Jul 2022	29.99	30.40	29.90	30.41	30.41	223
18 Jul 2022	30.12	30.17	29.99	30.08	30.08	1,087
15 Jul 2022	29.74	29.74	29.74	29.82	29.82	1,000
14 Jul 2022	29.73	29.73	29.73	29.21	29.21	57
13 Jul 2022	29.85	29.85	29.50	29.74	29.74	572
12 Jul 2022	29.92	29.92	29.80	30.11	30.11	1,737
11 Jul 2022	30.00	30.08	29.98	29.97	29.97	606
08 Jul 2022	30.14	30.14	29.97	30.29	30.29	128
07 Jul 2022	29.95	29.95	29.95	30.15	30.15	50
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,486.67+20.07(+0.27%)

FTSE 25019,545.70+5.36(+0.03%)

AIM847.07+2.68(+0.32%)

GBP/EUR1.1629-0.0005(-0.04%)

GBP/USD1.2091-0.0023(-0.1935%)

BTC-GBP13,672.99-117.67(-0.85%)

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

FTSE 100
7,486.67
+20.07(+0.27%)

FTSE 250
19,545.70
+5.36(+0.03%)

AIM
847.07
+2.68(+0.32%)

GBP/EUR
1.1629
-0.0005(-0.04%)

GBP/USD
1.2091
-0.0023(-0.1935%)

BTC-GBP
13,672.99
-117.67(-0.85%)