UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
37.88+0.25 (+0.66%)
At close: 04:19PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202437.8137.9337.8137.8837.88147
27 Mar 202437.5437.7637.4237.6337.633,864
26 Mar 202437.6737.6737.5337.5337.53323
25 Mar 202437.6537.6537.4737.5337.532,978
22 Mar 202437.7037.7137.6037.5537.55323
21 Mar 202437.6737.7937.6537.7137.711,073
20 Mar 202437.3237.3537.2737.3137.31774
19 Mar 202437.2037.2037.0037.2337.234,163
18 Mar 202437.1537.2337.1337.1537.154,323
15 Mar 202437.2637.2637.1337.0637.06905
14 Mar 202437.4637.4637.0537.0837.08536
13 Mar 202437.2137.4037.2137.3637.36932
12 Mar 202437.1337.3037.0137.1537.15466
11 Mar 202437.1037.1036.8237.0137.016,306
08 Mar 202437.1637.2537.0937.1637.162,332
07 Mar 202436.6537.1236.6537.0637.065,297
06 Mar 202436.7236.8336.6736.8536.851,050
05 Mar 202436.5536.8536.5536.6236.6211,892
04 Mar 202436.5136.7636.5136.6936.6918,695
01 Mar 202436.4436.6736.4436.5136.512,630
29 Feb 202436.3836.4936.1736.5436.541,668
28 Feb 202436.3836.3836.2436.3436.342,084
27 Feb 202436.3236.4036.2836.3536.352,933
26 Feb 202436.4036.4736.2536.3836.385,859
23 Feb 202436.2536.4236.2336.4336.436,481
22 Feb 202436.2236.2836.1536.2336.23881
21 Feb 202435.8735.8735.8735.9335.93643
20 Feb 202435.8835.9035.8835.9035.90134
19 Feb 202435.8035.9735.8035.8935.89434
16 Feb 202435.9136.0135.8535.9535.956,088
15 Feb 202435.5935.6035.4735.6735.67936
14 Feb 202435.3335.3835.3335.3535.351,681
13 Feb 202435.6335.7235.1035.2235.222,727
12 Feb 202435.5135.5535.5135.6735.67166
09 Feb 202435.4735.6235.4535.4635.464,365
08 Feb 202435.5035.5135.4035.3235.322,144
07 Feb 202435.4935.5135.4735.5335.53380
06 Feb 202435.2435.4035.1935.4235.42261
05 Feb 202435.4935.5835.0935.2235.2217,970
02 Feb 202435.8535.9035.4935.5635.56638
01 Feb 202435.4135.5935.3835.4135.41300
31 Jan 202435.7635.8435.7235.6835.681,133
30 Jan 202435.3235.5635.3235.5335.531,888
29 Jan 202435.4035.4235.2835.3635.362,141
26 Jan 202435.4435.4635.4335.4235.421,005
25 Jan 202434.9635.1934.9435.2135.21456
24 Jan 202435.2335.3535.2335.2935.29679
23 Jan 202435.1935.2235.0835.0735.0731
22 Jan 202435.1535.2535.0035.2135.212,455
19 Jan 202434.9134.9434.9134.8834.88935
18 Jan 202434.7934.8034.5634.7834.78784
17 Jan 202434.8334.8334.6634.7634.76276
16 Jan 202435.1035.2135.0635.3335.331,090
15 Jan 202435.3035.3035.2135.2935.29673
12 Jan 202435.3635.3635.2435.3035.304,901
11 Jan 202435.3235.3735.0235.0035.005,011
10 Jan 202435.2235.2635.0535.2135.211,131
09 Jan 202435.2735.2835.1935.1735.179,666
08 Jan 202435.2435.2635.0835.2135.217,169
05 Jan 202435.1935.3934.9535.2035.2016,721
04 Jan 202435.0835.3135.0835.2435.24402
03 Jan 202435.3135.3235.0535.0735.074,592
02 Jan 202435.4835.4935.1035.2835.28711
29 Dec 202335.3035.4635.3035.3835.381,528
28 Dec 202335.4035.5035.3335.3535.35417
27 Dec 202335.1535.3735.1535.2835.28668
22 Dec 202334.9034.9734.9035.0335.033
21 Dec 202334.8634.9934.7234.8534.85142
20 Dec 202335.1335.1334.9935.0535.05140
19 Dec 202334.6834.9934.6835.0135.01283
18 Dec 202334.8534.8834.6934.7934.79611
15 Dec 202335.0435.0434.7734.8334.837,394
14 Dec 202334.6534.9634.6535.0335.033,845
13 Dec 202333.9634.1433.9634.1434.1477
12 Dec 202334.1934.2034.1234.1234.12928
11 Dec 202333.9234.0833.8434.0834.081,254
08 Dec 202333.8933.8933.7533.7933.791,776
07 Dec 202333.6733.6833.6733.7833.78340
06 Dec 202333.7533.9433.7433.8233.82563
05 Dec 202333.7933.8533.7133.7033.70162
04 Dec 202333.8633.8833.7433.7433.741,502
01 Dec 202333.7133.8133.5633.8133.81621
30 Nov 202333.4333.4933.4233.4433.441,020
29 Nov 202333.2633.4733.2433.3733.372,385
28 Nov 202333.3333.3833.2733.4533.4583
27 Nov 202333.3333.4033.2933.3533.35955
24 Nov 202333.3333.3733.2333.3733.37821
23 Nov 202333.2733.2733.2733.2733.27-
22 Nov 202333.2533.2633.1733.1833.181,780
21 Nov 202333.1833.1933.1733.1333.13357
20 Nov 202333.1033.1333.0733.1333.13472
17 Nov 202333.0033.1133.0033.0333.03602
16 Nov 202333.0633.0632.8732.8532.851,158
15 Nov 202333.0633.0833.0633.0333.0339
14 Nov 202332.3132.8732.1932.9732.97181
13 Nov 202332.2032.2032.1132.1932.19271
10 Nov 202332.0532.0531.9031.9531.95447
09 Nov 202332.1432.2232.0532.1332.137,005
08 Nov 202331.8432.1031.8432.0132.01313
07 Nov 202332.1532.3132.1532.1232.12121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...