UK markets open in 1 hour 23 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.43-0.06 (-0.18%)
At close: 03:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202231.8731.8731.6031.4331.433,108
19 May 202231.3131.5731.3131.4931.49710
18 May 202232.4832.4832.1531.9031.90130
17 May 202232.0032.0032.0032.3832.38437
16 May 202231.8831.9731.7631.8931.89341
13 May 202231.7031.9231.7031.8931.894,870
12 May 202231.2431.3631.1031.2931.294,929
11 May 202231.6731.8831.3531.8631.865,234
10 May 202231.9531.9931.5331.4331.436,931
09 May 202232.1832.1831.6931.5731.572,683
06 May 202232.3532.4432.3332.3332.3387
05 May 202232.7032.7032.4832.4932.492,193
04 May 202232.7232.7232.6132.5432.54347
03 May 202232.5332.5532.2932.6932.692,339
29 Apr 202233.2233.2933.1232.9632.963,867
28 Apr 202233.0433.1232.8032.8332.833,129
27 Apr 202233.0233.0232.7932.8932.892,298
26 Apr 202233.3033.3333.1933.0533.05780
25 Apr 202233.1933.2832.9432.9232.92978
22 Apr 202234.3334.3333.7933.7433.74548
21 Apr 202234.7634.8534.7534.7034.70652
20 Apr 202234.2334.6034.2234.6334.633,420
19 Apr 202234.1734.1733.9634.1834.181,911
14 Apr 202234.2034.2234.1534.2134.21113
13 Apr 202234.0834.1333.9534.0534.051,089
12 Apr 202233.8833.8833.8834.2234.222
11 Apr 202234.3534.4234.1534.1734.17234
08 Apr 202234.2334.2434.1934.3634.363,452
07 Apr 202234.0334.0533.9033.8633.862,389
06 Apr 202234.2134.2133.8333.9333.932,467
05 Apr 202234.4134.4134.2834.3234.321,057
04 Apr 202234.2834.3834.1934.3134.312,639
01 Apr 202234.3834.3834.1534.1634.16724
31 Mar 202234.7734.7734.4834.4834.483,838
30 Mar 202234.5634.7034.5634.6734.677,673
29 Mar 202234.3134.4934.2734.4434.44829
28 Mar 202234.1834.2834.0134.0034.00484
25 Mar 202234.0434.1434.0434.0234.02970
24 Mar 202233.7433.7933.7433.7833.7848
23 Mar 202233.9033.9033.7333.7833.78170
22 Mar 202233.8834.0133.8833.8933.892,130
21 Mar 202233.9934.0133.8533.8833.881,360
18 Mar 202233.4933.5333.4933.5833.583,128
17 Mar 202233.3833.3833.1933.4533.45279
16 Mar 202232.9033.2432.9033.0333.032,689
15 Mar 202232.1932.4332.1932.5532.55658
14 Mar 202232.8732.8732.5132.4832.484,013
11 Mar 202233.0533.0532.7032.6832.681,187
10 Mar 202232.4232.4232.4032.3432.34910
09 Mar 202232.5432.6732.5432.6932.696,682
08 Mar 202232.3732.3732.1932.1532.157,652
07 Mar 202232.5732.9832.4632.7032.702,824
04 Mar 202232.8132.8132.7032.6932.69597
03 Mar 202233.0433.0433.0433.0433.04-
02 Mar 202232.7232.8832.7233.0933.0986
01 Mar 202232.9233.0832.9232.7632.764,668
28 Feb 202232.5632.9732.5633.2033.202,224
25 Feb 202232.1332.2832.1333.0133.012,292
24 Feb 202232.0532.0531.3131.8331.834,925
23 Feb 202233.0333.1032.7232.7632.761,460
22 Feb 202232.8133.1332.7832.6132.615,888
21 Feb 202233.0533.0533.0132.8932.89284
18 Feb 202233.4133.4133.1733.2133.211,521
17 Feb 202233.4833.4833.4833.4133.4110
16 Feb 202233.6433.6433.5333.5433.54497
15 Feb 202233.1133.5833.1133.4833.48653
14 Feb 202233.1733.4232.9833.0933.09678
11 Feb 202233.7833.8133.7833.7633.763,238
10 Feb 202234.3834.3834.3834.1734.171
09 Feb 202234.0034.0034.0034.2034.201,000
08 Feb 202233.7833.7833.6533.7333.7345
07 Feb 202233.6333.6933.6333.6933.69441
04 Feb 202233.7333.7433.4333.4633.461,386
03 Feb 202234.1534.1534.1533.9433.94200
02 Feb 202233.8733.9433.8333.9233.926,083
01 Feb 202233.4733.5833.4433.5333.533,078
31 Jan 202233.1533.2632.9733.1633.164,494
28 Jan 202232.5932.9032.3532.7232.725,539
27 Jan 202233.0333.0333.0333.0333.03-
26 Jan 202233.3333.5033.1533.3333.333,640
25 Jan 202232.9333.0232.7532.9432.941,025
24 Jan 202233.4033.4032.5432.6632.662,659
21 Jan 202233.9133.9133.4433.7933.79904
20 Jan 202234.3134.3834.2034.3234.3212,636
19 Jan 202234.3834.4734.1634.2134.2115,923
18 Jan 202234.5634.5634.2834.2834.281,939
17 Jan 202234.7634.7634.7434.7234.72903
14 Jan 202234.7634.7634.4634.4634.461,311
13 Jan 202234.9034.9134.8534.9534.95779
12 Jan 202234.6034.6034.6034.7534.75262
11 Jan 202234.5234.5234.3134.3934.394,468
10 Jan 202234.4434.4434.1334.1534.152,499
07 Jan 202234.5434.5434.3834.4834.481,931
06 Jan 202234.4434.6334.4434.5534.551,676
05 Jan 202235.0835.0835.0835.0335.03465
04 Jan 202234.8534.9734.8534.9434.943,500
31 Dec 202134.8534.8534.8534.7834.78100
30 Dec 202134.8734.8734.8734.8334.83350
29 Dec 202134.5934.7934.5934.7634.763,871
24 Dec 202134.4234.4234.4234.2834.2849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...