UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,929.00+10.50 (+0.36%)
At close: 04:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.002,931.002,901.002,929.002,929.002,248
18 Apr 20242,910.502,910.502,902.502,918.502,918.50172
17 Apr 20242,913.002,917.002,900.502,905.002,905.002,772
16 Apr 20242,915.002,920.142,908.002,907.252,907.254,046
15 Apr 20242,943.002,970.002,943.002,947.502,947.503,209
12 Apr 20242,970.002,973.002,959.502,961.252,961.25948
11 Apr 20242,968.502,975.502,947.502,950.752,950.751,593
10 Apr 20242,979.502,980.002,943.502,961.752,961.752,723
09 Apr 20242,965.502,983.002,961.002,960.502,960.501,100
08 Apr 20242,973.502,984.002,968.502,975.252,975.251,056
05 Apr 20242,958.002,970.502,957.402,970.002,970.003,406
04 Apr 20242,988.502,992.762,984.002,991.502,991.502,759
03 Apr 20242,982.502,984.672,976.502,981.252,981.254,297
02 Apr 20243,006.003,010.002,981.002,978.002,978.0010,888
28 Mar 20242,997.502,997.502,990.502,990.502,990.503,101
27 Mar 20242,977.002,978.502,977.002,980.252,980.25458
26 Mar 20242,971.002,974.002,971.002,972.002,972.00754
25 Mar 20242,980.002,983.502,966.502,967.502,967.504,487
22 Mar 20242,998.502,999.002,987.502,979.502,979.501,456
21 Mar 20242,964.502,981.002,956.002,977.002,977.009,826
20 Mar 20242,934.502,938.002,932.502,931.252,931.251,435
19 Mar 20242,924.002,930.502,918.502,926.002,926.006,052
18 Mar 20242,919.002,926.002,919.002,920.002,920.003,665
15 Mar 20242,918.502,922.002,914.502,909.502,909.501,047
14 Mar 20242,922.002,926.002,909.002,907.002,907.007,634
13 Mar 20242,908.502,921.002,908.462,918.752,918.7510,911
12 Mar 20242,894.002,911.002,894.002,907.252,907.251,245
11 Mar 20242,882.002,890.002,882.002,888.002,888.004,191
08 Mar 20242,898.002,899.502,891.502,889.252,889.251,589
07 Mar 20242,901.002,901.002,887.002,898.502,898.501,196
06 Mar 20242,889.502,893.502,880.502,890.502,890.504,614
05 Mar 20242,883.002,893.502,882.502,878.002,878.0010,289
04 Mar 20242,899.502,899.502,877.022,890.252,890.25862,908
01 Mar 20242,888.502,894.502,886.502,894.502,894.50891
29 Feb 20242,865.002,890.502,865.002,890.502,890.504,176
28 Feb 20242,868.002,878.502,867.502,866.752,866.754,063
27 Feb 20242,868.002,869.002,862.002,864.252,864.254,665
26 Feb 20242,871.002,872.002,860.502,866.752,866.754,179
23 Feb 20242,862.002,879.002,860.502,874.502,874.501,667
22 Feb 20242,854.002,868.502,854.002,866.252,866.25609
21 Feb 20242,840.002,840.002,839.002,845.502,845.501,180
20 Feb 20242,845.002,846.002,845.002,837.502,837.501,064
19 Feb 20242,852.502,852.502,852.502,850.752,850.751,269
16 Feb 20242,856.002,856.002,856.002,852.752,852.7543
15 Feb 20242,835.002,835.002,820.002,835.752,835.752,147
14 Feb 20242,816.002,818.002,815.002,816.002,816.001,488
13 Feb 20242,813.002,818.002,786.002,795.752,795.754,766
12 Feb 20242,814.002,824.202,813.002,823.502,823.503,910
09 Feb 20242,810.002,810.232,809.002,805.002,805.00697
08 Feb 20242,816.502,816.502,808.502,803.752,803.752,724
07 Feb 20242,809.002,818.002,809.002,817.502,817.50701
06 Feb 20242,804.502,819.502,801.002,816.002,816.001,944
05 Feb 20242,809.002,828.002,805.002,814.502,814.505,943
02 Feb 20242,811.502,821.502,807.002,813.002,813.001,869
01 Feb 20242,799.002,807.002,789.502,794.502,794.50561
31 Jan 20242,809.002,826.502,806.002,805.002,805.001,859
30 Jan 20242,796.002,808.502,795.502,804.002,804.001,677
29 Jan 20242,784.002,793.002,784.002,791.752,791.752,993
26 Jan 20242,780.502,788.502,780.502,788.502,788.503,112
25 Jan 20242,753.002,778.502,753.002,773.002,773.00544
24 Jan 20242,775.502,777.002,775.502,769.002,769.00769
23 Jan 20242,765.002,771.002,753.002,768.502,768.50983
22 Jan 20242,772.502,772.502,770.002,770.002,770.00752
19 Jan 20242,754.002,754.002,754.002,752.002,752.00470
18 Jan 20242,748.002,748.002,730.502,736.002,736.00282
17 Jan 20242,749.502,749.502,742.002,744.502,744.50680
16 Jan 20242,772.002,781.002,772.002,773.002,773.00504
15 Jan 20242,773.502,774.502,769.002,770.752,770.752,482
12 Jan 20242,765.002,774.502,762.002,766.002,766.002,475
11 Jan 20242,758.502,772.002,755.002,755.252,755.258,655
10 Jan 20242,773.002,773.002,770.002,766.752,766.75890
09 Jan 20242,771.502,772.502,767.502,767.502,767.50742
08 Jan 20242,757.002,765.502,757.002,759.752,759.751,989
05 Jan 20242,766.502,770.502,766.502,767.502,767.502,200
04 Jan 20242,773.502,779.002,773.502,779.002,779.0041
03 Jan 20242,794.002,806.502,777.502,777.502,777.503,703
02 Jan 20242,790.502,794.002,775.002,795.002,795.001,744
29 Dec 20232,789.002,789.002,788.772,776.002,776.00712
28 Dec 20232,770.002,778.002,770.002,778.002,778.00294
27 Dec 20232,781.002,785.002,756.502,756.502,756.503,153
22 Dec 20232,757.502,757.502,751.502,748.252,748.253,744
21 Dec 20232,763.002,763.002,753.002,761.502,761.50593
20 Dec 20232,765.002,771.002,755.002,766.502,766.50283
19 Dec 20232,752.252,752.252,746.002,746.002,746.001,346
18 Dec 20232,751.002,755.002,751.002,755.002,755.002,589
15 Dec 20232,754.502,754.502,737.502,747.502,747.502,781
14 Dec 20232,745.502,753.502,743.002,743.002,743.00919
13 Dec 20232,734.502,734.502,734.502,729.502,729.506
12 Dec 20232,717.002,719.002,712.782,719.002,719.005,449
11 Dec 20232,698.502,701.002,698.502,701.002,701.008,601
08 Dec 20232,685.002,701.002,685.002,700.002,700.002,522
07 Dec 20232,685.752,685.752,685.752,685.752,685.75-
06 Dec 20232,695.002,695.002,681.002,685.502,685.501,954
05 Dec 20232,674.752,674.752,674.752,674.752,674.75-
04 Dec 20232,669.502,681.002,669.502,681.002,681.009,088
01 Dec 20232,663.502,673.502,660.002,673.502,673.502,487
30 Nov 20232,635.002,648.502,632.792,648.502,648.502,709
29 Nov 20232,639.002,639.502,636.002,638.002,638.001,868
28 Nov 20232,637.502,639.502,633.002,636.752,636.7528
27 Nov 20232,648.002,648.002,648.002,644.252,644.2540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...