Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,939.75+8.50 (+0.29%)
At close: 04:19PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,933.502,951.002,932.552,939.752,939.751,307
May 02, 20242,929.002,935.002,929.002,931.252,931.2551
May 01, 2024------
Apr 30, 20242,951.002,968.502,949.002,938.502,938.50585
Apr 29, 20242,950.002,960.342,946.502,956.752,956.75841
Apr 26, 20242,946.002,946.002,938.332,951.252,951.251,234
Apr 25, 20242,953.002,958.002,953.002,930.752,930.75898
Apr 24, 20242,961.002,961.002,957.002,956.502,956.50796
Apr 23, 20242,956.502,972.002,956.502,963.502,963.50798
Apr 22, 20242,940.502,971.002,939.002,961.002,961.00890
Apr 19, 20242,903.002,931.002,901.002,929.002,929.002,251
Apr 18, 20242,910.502,910.502,902.502,918.502,918.50172
Apr 17, 20242,913.002,917.002,900.502,905.002,905.002,772
Apr 16, 20242,915.002,920.142,908.002,907.252,907.254,046
Apr 15, 20242,943.002,970.002,943.002,947.502,947.503,209
Apr 12, 20242,970.002,973.002,959.502,961.252,961.25948
Apr 11, 20242,968.502,975.502,947.502,950.752,950.751,593
Apr 10, 20242,979.502,980.002,943.502,961.752,961.752,723
Apr 09, 20242,965.502,983.002,961.002,960.502,960.501,100
Apr 08, 20242,973.502,984.002,968.502,975.252,975.251,056
Apr 05, 20242,958.002,970.502,957.402,970.002,970.003,406
Apr 04, 20242,988.502,992.762,984.002,991.502,991.502,759
Apr 03, 20242,982.502,984.672,976.502,981.252,981.254,297
Apr 02, 20243,006.003,010.002,981.002,978.002,978.0010,888
Mar 28, 20242,997.502,997.502,990.502,990.502,990.503,101
Mar 27, 20242,977.002,978.502,977.002,980.252,980.25458
Mar 26, 20242,971.002,974.002,971.002,972.002,972.00754
Mar 25, 20242,980.002,983.502,966.502,967.502,967.504,487
Mar 22, 20242,998.502,999.002,987.502,979.502,979.501,456
Mar 21, 20242,964.502,981.002,956.002,977.002,977.009,826
Mar 20, 20242,934.502,938.002,932.502,931.252,931.251,435
Mar 19, 20242,924.002,930.502,918.502,926.002,926.006,052
Mar 18, 20242,919.002,926.002,919.002,920.002,920.003,665
Mar 15, 20242,918.502,922.002,914.502,909.502,909.501,047
Mar 14, 20242,922.002,926.002,909.002,907.002,907.007,634
Mar 13, 20242,908.502,921.002,908.462,918.752,918.7510,911
Mar 12, 20242,894.002,911.002,894.002,907.252,907.251,245
Mar 11, 20242,882.002,890.002,882.002,888.002,888.004,191
Mar 08, 20242,898.002,899.502,891.502,889.252,889.251,589
Mar 07, 20242,901.002,901.002,887.002,898.502,898.501,196
Mar 06, 20242,889.502,893.502,880.502,890.502,890.504,614
Mar 05, 20242,883.002,893.502,882.502,878.002,878.0010,289
Mar 04, 20242,899.502,899.502,877.022,890.252,890.25862,908
Mar 01, 20242,888.502,894.502,886.502,894.502,894.50891
Feb 29, 20242,865.002,890.502,865.002,890.502,890.504,176
Feb 28, 20242,868.002,878.502,867.502,866.752,866.754,063
Feb 27, 20242,868.002,869.002,862.002,864.252,864.254,665
Feb 26, 20242,871.002,872.002,860.502,866.752,866.754,179
Feb 23, 20242,862.002,879.002,860.502,874.502,874.501,667
Feb 22, 20242,854.002,868.502,854.002,866.252,866.25609
Feb 21, 20242,840.002,840.002,839.002,845.502,845.501,180
Feb 20, 20242,845.002,846.002,845.002,837.502,837.501,064
Feb 19, 20242,852.502,852.502,852.502,850.752,850.751,269
Feb 16, 20242,856.002,856.002,856.002,852.752,852.7543
Feb 15, 20242,835.002,835.002,820.002,835.752,835.752,147
Feb 14, 20242,816.002,818.002,815.002,816.002,816.001,488
Feb 13, 20242,813.002,818.002,786.002,795.752,795.754,766
Feb 12, 20242,814.002,824.202,813.002,823.502,823.503,910
Feb 09, 20242,810.002,810.232,809.002,805.002,805.00697
Feb 08, 20242,816.502,816.502,808.502,803.752,803.752,724
Feb 07, 20242,809.002,818.002,809.002,817.502,817.50701
Feb 06, 20242,804.502,819.502,801.002,816.002,816.001,944
Feb 05, 20242,809.002,828.002,805.002,814.502,814.505,943
Feb 02, 20242,811.502,821.502,807.002,813.002,813.001,869
Feb 01, 20242,799.002,807.002,789.502,794.502,794.50561
Jan 31, 20242,809.002,826.502,806.002,805.002,805.001,859
Jan 30, 20242,796.002,808.502,795.502,804.002,804.001,677
Jan 29, 20242,784.002,793.002,784.002,791.752,791.752,993
Jan 26, 20242,780.502,788.502,780.502,788.502,788.503,112
Jan 25, 20242,753.002,778.502,753.002,773.002,773.00544
Jan 24, 20242,775.502,777.002,775.502,769.002,769.00769
Jan 23, 20242,765.002,771.002,753.002,768.502,768.50983
Jan 22, 20242,772.502,772.502,770.002,770.002,770.00752
Jan 19, 20242,754.002,754.002,754.002,752.002,752.00470
Jan 18, 20242,748.002,748.002,730.502,736.002,736.00282
Jan 17, 20242,749.502,749.502,742.002,744.502,744.50680
Jan 16, 20242,772.002,781.002,772.002,773.002,773.00504
Jan 15, 20242,773.502,774.502,769.002,770.752,770.752,482
Jan 12, 20242,765.002,774.502,762.002,766.002,766.002,475
Jan 11, 20242,758.502,772.002,755.002,755.252,755.258,655
Jan 10, 20242,773.002,773.002,770.002,766.752,766.75890
Jan 09, 20242,771.502,772.502,767.502,767.502,767.50742
Jan 08, 20242,757.002,765.502,757.002,759.752,759.751,989
Jan 05, 20242,766.502,770.502,766.502,767.502,767.502,200
Jan 04, 20242,773.502,779.002,773.502,779.002,779.0041
Jan 03, 20242,794.002,806.502,777.502,777.502,777.503,703
Jan 02, 20242,790.502,794.002,775.002,795.002,795.001,744
Dec 29, 20232,789.002,789.002,788.772,776.002,776.00712
Dec 28, 20232,770.002,778.002,770.002,778.002,778.00294
Dec 27, 20232,781.002,785.002,756.502,756.502,756.503,153
Dec 22, 20232,757.502,757.502,751.502,748.252,748.253,744
Dec 21, 20232,763.002,763.002,753.002,761.502,761.50593
Dec 20, 20232,765.002,771.002,755.002,766.502,766.50283
Dec 19, 20232,752.252,752.252,746.002,746.002,746.001,346
Dec 18, 20232,751.002,755.002,751.002,755.002,755.002,589
Dec 15, 20232,754.502,754.502,737.502,747.502,747.502,781
Dec 14, 20232,745.502,753.502,743.002,743.002,743.00919
Dec 13, 20232,734.502,734.502,734.502,729.502,729.506
Dec 12, 20232,717.002,719.002,712.782,719.002,719.005,449
Dec 11, 20232,698.502,701.002,698.502,701.002,701.008,601
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...