UK markets closed

JPMorgan ETFs (Ireland) ICAV - UK Equity Core UCITS ETF (JUKE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,958.40-1.00 (-0.03%)
At close: 01:51PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,957.002,959.312,949.302,958.402,958.401,424
16 May 20242,970.302,970.302,956.472,959.402,959.403,960
15 May 20242,959.002,969.162,954.502,959.552,959.559,695
14 May 20242,952.062,952.062,952.062,948.302,948.30380
13 May 20242,947.902,952.602,940.002,947.702,947.706,802
10 May 20242,959.702,959.802,953.062,951.652,951.658,111
09 May 20242,929.322,942.012,923.352,933.602,933.606,217
08 May 20242,921.032,924.442,917.002,921.452,921.4512,179
07 May 20242,906.142,912.972,904.732,905.302,905.301,419
03 May 20242,873.002,875.802,863.982,869.102,869.104,012
02 May 20242,852.102,863.072,846.452,858.502,858.503,639
01 May 20242,841.702,857.062,829.502,837.902,837.903,968
30 Apr 20242,857.002,870.012,851.122,846.902,846.905,903
29 Apr 20242,856.202,862.912,848.982,849.902,849.905,558
26 Apr 20242,840.702,846.502,839.212,839.752,839.756,793
25 Apr 20242,822.782,824.242,818.762,817.952,817.952,935
24 Apr 20242,822.612,829.002,805.702,810.752,810.754,633
23 Apr 20242,813.302,815.112,812.012,812.552,812.556,568
22 Apr 20242,800.902,805.182,792.592,804.202,804.204,452
19 Apr 20242,743.102,743.102,743.102,757.552,757.5576
18 Apr 20242,756.702,761.602,756.702,758.502,758.501,697
17 Apr 20242,753.602,755.202,752.022,748.802,748.807,042
16 Apr 20242,730.102,748.502,727.402,737.302,737.301,360
15 Apr 20242,784.402,792.782,784.302,789.552,789.553,195
12 Apr 20242,805.402,805.402,805.402,800.002,800.001,730
11 Apr 20242,767.302,790.002,767.302,777.602,777.601,902
11 Apr 20240.2212 Dividend
10 Apr 20242,806.302,808.992,801.012,807.652,807.431,999
09 Apr 20242,810.602,810.602,781.702,797.752,797.532,187
08 Apr 20242,795.502,807.302,788.002,803.352,803.136,018
05 Apr 20242,780.802,791.902,779.932,788.452,788.232,817
04 Apr 20242,788.002,791.002,791.002,810.902,810.684,470
03 Apr 20242,789.402,800.102,780.502,796.052,795.8310,729
02 Apr 20242,814.302,814.702,800.902,800.902,800.6814,464
28 Mar 20242,801.302,812.002,798.492,805.652,805.434,116
27 Mar 20242,797.902,798.002,797.102,793.802,793.587,087
26 Mar 20242,792.702,793.002,783.142,793.802,793.581,708
25 Mar 20242,789.202,790.022,775.502,784.052,783.835,534
22 Mar 20242,796.302,798.502,787.502,791.202,790.9811,129
21 Mar 20242,778.502,787.702,752.502,779.952,779.738,029
20 Mar 20242,728.302,733.232,727.492,730.402,730.183,387
19 Mar 20242,726.102,732.102,726.102,727.852,727.645,421
18 Mar 20242,730.802,731.062,720.002,724.402,724.193,236
15 Mar 20242,737.402,738.902,729.512,727.152,726.9416,430
14 Mar 20242,738.202,742.812,727.612,726.302,726.094,705
13 Mar 20242,739.602,741.602,727.802,735.202,734.983,559
12 Mar 20242,733.602,736.702,731.202,728.352,728.149,360
11 Mar 20242,694.902,709.102,686.502,709.102,708.897,590
08 Mar 20242,699.802,709.202,696.432,701.752,701.544,375
07 Mar 20242,710.902,720.702,703.302,715.402,715.1925,716
06 Mar 20242,695.902,710.802,693.182,699.302,699.099,852
05 Mar 20242,683.802,689.002,677.012,682.852,682.644,607
04 Mar 20242,679.202,684.602,679.202,676.102,675.896,683
01 Mar 20242,691.002,694.212,681.602,695.902,695.691,322
29 Feb 20242,672.302,690.002,672.202,677.952,677.743,834
28 Feb 20242,672.002,680.532,672.002,670.052,669.847,132
27 Feb 20242,689.102,690.602,686.412,687.352,687.141,876
26 Feb 20242,685.102,686.502,684.732,687.352,687.144,171
23 Feb 20242,694.302,694.302,687.102,695.802,695.592,560
22 Feb 20242,682.302,688.102,681.892,689.902,689.698,161
21 Feb 20242,674.102,686.932,667.902,672.502,672.294,401
20 Feb 20242,697.102,697.102,691.802,691.352,691.145,797
19 Feb 20242,699.302,701.602,693.462,697.202,696.993,643
16 Feb 20242,691.102,692.172,690.302,691.302,691.09867
15 Feb 20242,645.002,659.402,638.002,651.202,650.9911,135
14 Feb 20242,644.802,652.102,641.002,639.952,639.748,962
13 Feb 20242,623.302,623.302,616.102,619.702,619.493,229
12 Feb 20242,642.802,642.802,642.802,643.352,643.143,435
09 Feb 20242,639.252,639.252,639.252,639.252,639.04-
08 Feb 20242,660.702,663.782,652.192,648.102,647.896,059
07 Feb 20242,672.502,672.502,658.202,657.252,657.04721
06 Feb 20242,662.102,667.602,661.712,677.702,677.494,144
05 Feb 20242,650.102,668.402,650.102,646.602,646.391,287
02 Feb 20242,670.502,670.502,658.602,654.202,653.99351
01 Feb 20242,664.602,672.072,660.692,651.252,651.044,359
31 Jan 20242,672.002,675.702,667.932,664.252,664.047,603
30 Jan 20242,669.902,676.002,669.902,672.252,672.042,730
29 Jan 20242,662.702,665.402,654.902,659.102,658.892,961
26 Jan 20242,654.192,666.202,654.192,664.002,663.797,615
25 Jan 20242,635.002,636.102,625.432,631.902,631.692,824
24 Jan 20242,619.702,631.802,617.832,626.852,626.645,055
23 Jan 20242,614.602,618.002,607.402,610.902,610.6913,380
22 Jan 20242,605.832,606.522,605.832,613.402,613.194,330
19 Jan 20242,598.902,606.612,598.902,597.002,596.804,011
18 Jan 20242,590.702,600.402,590.692,594.852,594.6513,185
17 Jan 20242,580.702,598.002,580.702,588.902,588.708,180
16 Jan 20242,626.502,633.672,620.102,623.802,623.5912,100
15 Jan 20242,644.522,654.392,632.682,639.602,639.398,443
12 Jan 20242,651.422,658.002,651.422,649.652,649.444,215
11 Jan 20242,662.002,662.512,657.002,633.852,633.643,238
11 Jan 20240.1492 Dividend
10 Jan 20242,675.902,679.102,674.082,672.452,672.0911,336
09 Jan 20242,682.502,690.182,682.502,679.402,679.044,680
08 Jan 20242,678.002,689.202,674.502,685.652,685.299,719
05 Jan 20242,685.102,685.102,673.002,682.502,682.141,915
04 Jan 20242,699.202,699.202,690.112,698.902,698.542,691
03 Jan 20242,677.502,682.602,676.002,682.752,682.391,713
02 Jan 20242,690.052,690.052,690.052,690.052,689.69-
29 Dec 20232,703.802,703.802,703.802,703.802,703.44-
28 Dec 20232,699.552,699.552,699.552,699.552,699.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...