Market data

Select a section

JPMorgan ETFs (Ireland) ICAV BetaBuilders UK Gilt 1-5Yr UCITS ETF

(JG15)
Sector: n/a
9,433.75p
-22.50p -0.24
Last updated: 16:49:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 9,425.00p 9,493.00p 9,376.00p 9,456.25p 2,239
08/04/2025 9,443.00p 9,468.50p 9,429.00p 9,461.75p 37
07/04/2025 9,470.00p 9,511.50p 9,439.50p 9,458.25p 42
04/04/2025 9,470.00p 9,480.66p 9,460.50p 9,469.50p 278
03/04/2025 9,422.50p 9,460.00p 9,422.50p 9,460.00p 372
02/04/2025 9,392.50p 9,409.00p 9,397.00p 9,403.50p 1
01/04/2025 9,392.50p 9,417.00p 9,405.26p 9,406.00p 101
31/03/2025 9,392.50p 9,414.00p 9,397.63p 9,399.00p 376
28/03/2025 9,392.50p 9,392.50p 9,381.50p 9,384.00p 22
27/03/2025 9,385.00p 9,376.50p 9,369.50p 9,376.50p 0
26/03/2025 9,385.00p 9,385.00p 9,368.50p 9,368.50p 273
25/03/2025 9,373.50p 9,373.50p 9,363.50p 9,363.50p 173
24/03/2025 9,370.50p 9,371.50p 9,370.50p 9,370.50p 218
21/03/2025 9,401.50p 9,381.50p 9,371.00p 9,373.75p 161
20/03/2025 9,401.50p 9,406.00p 9,385.00p 9,388.00p 159
19/03/2025 9,391.50p 9,400.50p 9,388.50p 9,393.00p 101
18/03/2025 9,373.00p 9,382.00p 9,373.00p 9,376.00p 32
17/03/2025 9,385.00p 9,390.00p 9,373.00p 9,390.00p 401
14/03/2025 9,385.00p 9,412.00p 9,385.00p 9,392.50p 66
13/03/2025 9,412.50p 9,400.50p 9,380.00p 9,383.25p 1
12/03/2025 9,412.50p 9,412.50p 9,397.00p 9,397.00p 208
11/03/2025 9,406.00p 9,423.50p 9,405.00p 9,405.00p 281
10/03/2025 9,408.50p 9,417.16p 9,399.50p 9,411.00p 548
07/03/2025 9,384.50p 9,485.50p 9,395.50p 9,400.25p 0
06/03/2025 9,384.50p 9,393.00p 9,383.53p 9,393.00p 93
05/03/2025 9,369.00p 9,394.50p 9,368.50p 9,385.50p 929
04/03/2025 9,417.00p 9,424.83p 9,409.00p 9,415.50p 58
03/03/2025 9,414.00p 9,414.50p 9,391.00p 9,405.00p 4,444
28/02/2025 9,417.00p 9,418.00p 9,405.50p 9,412.00p 1,848
27/02/2025 9,399.00p 9,407.50p 9,399.00p 9,402.00p 114
26/02/2025 9,403.50p 9,407.66p 9,401.50p 9,401.50p 160
25/02/2025 9,403.50p 9,409.50p 9,403.50p 9,409.50p 18
24/02/2025 9,373.50p 9,391.50p 9,378.00p 9,385.25p 0
21/02/2025 9,373.50p 9,386.50p 9,372.50p 9,386.50p 932
20/02/2025 9,371.00p 9,372.00p 9,371.00p 9,372.00p 45
19/02/2025 9,371.50p 9,371.50p 9,365.50p 9,365.50p 1
18/02/2025 9,374.00p 9,384.20p 9,373.42p 9,377.75p 572
17/02/2025 9,385.00p 9,393.00p 9,361.25p 9,385.50p 0
14/02/2025 9,385.00p 9,393.00p 9,385.00p 9,387.75p 49
13/02/2025 9,381.00p 9,392.00p 9,380.79p 9,387.75p 254
12/02/2025 9,426.00p 9,426.00p 9,414.00p 9,414.00p 53
11/02/2025 9,435.50p 9,435.50p 9,421.50p 9,421.50p 11
10/02/2025 9,422.00p 9,436.00p 9,421.26p 9,424.00p 32
07/02/2025 9,422.00p 9,424.00p 9,415.00p 9,424.00p 233
06/02/2025 9,425.00p 9,431.50p 9,411.00p 9,415.75p 363
05/02/2025 9,402.50p 9,424.00p 9,420.50p 9,424.00p 1
04/02/2025 9,402.50p 9,413.65p 9,402.50p 9,409.00p 115
03/02/2025 9,411.00p 9,423.50p 9,400.00p 9,411.25p 1,382
31/01/2025 9,382.00p 9,393.75p 9,382.00p 9,393.75p 552
30/01/2025 9,370.50p 9,385.50p 9,376.50p 9,382.50p 10
29/01/2025 9,370.50p 9,372.25p 9,363.00p 9,363.00p 513
28/01/2025 9,370.50p 9,374.00p 9,363.50p 9,363.50p 14
27/01/2025 9,366.50p 9,375.00p 9,360.00p 9,375.00p 8,748
24/01/2025 9,364.50p 9,369.50p 9,346.00p 9,359.50p 7,454
23/01/2025 9,349.50p 9,356.25p 9,345.14p 9,356.25p 650
22/01/2025 9,344.00p 9,345.50p 9,344.00p 9,344.50p 8
21/01/2025 9,333.50p 9,350.00p 9,333.50p 9,350.00p 2
20/01/2025 9,328.00p 9,338.75p 9,326.50p 9,338.75p 3,812
17/01/2025 9,339.50p 9,340.50p 9,337.25p 9,337.25p 2,930
16/01/2025 9,313.00p 9,333.50p 9,313.00p 9,346.50p 1,008
15/01/2025 9,335.00p 9,347.00p 9,335.00p 9,346.50p 3,013
14/01/2025 9,323.50p 9,326.50p 9,297.50p 9,301.50p 5,886
13/01/2025 9,307.50p 9,307.50p 9,304.75p 9,304.75p 946
10/01/2025 9,317.00p 9,319.50p 9,317.00p 9,318.00p 104
09/01/2025 9,229.00p 9,333.50p 9,229.00p 9,324.50p 4,042
08/01/2025 9,338.50p 9,345.50p 9,310.92p 9,322.50p 485
07/01/2025 9,344.00p 9,351.00p 9,319.00p 9,329.25p 6,053
06/01/2025 9,328.50p 9,350.00p 9,328.50p 9,342.00p 433
03/01/2025 9,351.50p 9,352.00p 9,345.25p 9,345.25p 87
02/01/2025 9,359.00p 9,369.50p 9,351.50p 9,351.50p 692
01/01/2025 9,342.50p 9,373.50p 9,336.75p 9,336.75p 0
31/12/2024 9,342.50p 9,373.50p 9,336.75p 9,336.75p 0
30/12/2024 9,342.50p 9,350.50p 9,324.50p 9,336.75p 0
27/12/2024 9,342.50p 9,347.00p 9,331.50p 9,331.50p 1
26/12/2024 9,342.50p 9,363.50p 9,351.00p 9,351.00p 0
25/12/2024 9,342.50p 9,363.50p 9,351.00p 9,351.00p 0
24/12/2024 9,342.50p 9,363.50p 9,351.00p 9,351.00p 0
23/12/2024 9,342.50p 9,352.00p 9,342.00p 9,351.00p 181
20/12/2024 9,349.50p 9,355.00p 9,344.50p 9,344.50p 2,400
19/12/2024 9,325.50p 9,335.00p 9,315.17p 9,335.00p 300
18/12/2024 9,327.00p 9,327.00p 9,315.00p 9,324.75p 217
17/12/2024 9,343.50p 9,343.50p 9,318.50p 9,318.50p 218
16/12/2024 9,374.00p 9,374.00p 9,355.00p 9,355.00p 6
13/12/2024 9,367.50p 9,373.50p 9,365.00p 9,365.00p 414
12/12/2024 9,369.50p 9,379.50p 9,369.50p 9,373.25p 10,313
11/12/2024 9,393.00p 9,393.00p 9,391.50p 9,391.50p 192
10/12/2024 9,392.50p 9,395.25p 9,391.50p 9,395.25p 2,599
09/12/2024 9,409.00p 9,409.00p 9,404.50p 9,405.75p 474
06/12/2024 9,391.50p 9,408.50p 9,390.50p 9,391.50p 1,563
05/12/2024 9,415.00p 9,415.00p 9,403.00p 9,403.00p 2
04/12/2024 9,387.50p 9,399.50p 9,387.50p 9,399.50p 3,707
03/12/2024 9,389.00p 9,397.75p 9,389.00p 9,397.75p 2,862
02/12/2024 9,395.00p 9,407.00p 9,395.00p 9,405.25p 1,493
29/11/2024 9,388.00p 9,395.00p 9,380.50p 9,395.00p 2,806
28/11/2024 9,371.00p 9,378.00p 9,371.00p 9,378.00p 334
27/11/2024 9,374.00p 9,376.00p 9,367.75p 9,367.75p 736
26/11/2024 9,370.50p 9,378.25p 9,356.75p 9,362.00p 0
25/11/2024 9,370.50p 9,372.28p 9,362.24p 9,347.25p 1,151
22/11/2024 9,343.00p 9,382.25p 9,316.00p 9,347.25p 0
21/11/2024 9,343.00p 9,347.50p 9,337.66p 9,347.25p 438
20/11/2024 9,328.50p 9,341.75p 9,317.75p 9,333.25p 0
19/11/2024 9,328.50p 9,337.91p 9,333.75p 9,326.00p 374
18/11/2024 9,328.50p 9,351.25p 9,317.25p 9,326.00p 0
15/11/2024 9,328.50p 9,328.50p 9,317.00p 9,326.75p 135
14/11/2024 9,302.50p 9,331.50p 9,302.50p 9,326.75p 702
13/11/2024 9,343.00p 9,343.00p 9,339.50p 9,339.50p 27
12/11/2024 9,356.00p 9,356.00p 9,349.25p 9,349.25p 66
11/11/2024 9,359.00p 9,363.00p 9,359.00p 9,363.00p 108
08/11/2024 9,360.00p 9,374.00p 9,360.00p 9,362.75p 504
07/11/2024 9,333.00p 9,354.00p 9,333.00p 9,346.25p 132
06/11/2024 9,324.00p 9,332.09p 9,322.00p 9,329.00p 1,112
05/11/2024 9,335.50p 9,343.67p 9,326.75p 9,326.75p 256
04/11/2024 9,351.00p 9,351.00p 9,349.25p 9,349.25p 419
01/11/2024 9,347.00p 9,355.00p 9,347.00p 9,355.00p 151
31/10/2024 9,353.50p 9,356.00p 9,352.50p 9,352.50p 523
30/10/2024 9,394.50p 9,394.50p 9,370.50p 9,376.00p 349
29/10/2024 9,401.00p 9,401.00p 9,394.00p 9,394.00p 2
28/10/2024 9,421.00p 9,422.51p 9,408.75p 9,408.75p 13
25/10/2024 9,421.00p 9,421.00p 9,421.00p 9,421.00p 2
24/10/2024 9,440.50p 9,440.50p 9,420.50p 9,428.50p 381
23/10/2024 9,432.50p 9,432.50p 9,424.76p 9,428.50p 983
22/10/2024 9,443.00p 9,443.00p 9,432.75p 9,432.75p 421
21/10/2024 9,445.00p 9,445.00p 9,441.50p 9,441.50p 264
18/10/2024 9,440.50p 9,450.96p 9,450.25p 9,450.25p 529
17/10/2024 9,440.50p 9,442.75p 9,440.50p 9,442.75p 931
16/10/2024 9,475.00p 9,477.50p 9,436.50p 9,445.75p 4,655
15/10/2024 9,400.00p 9,434.00p 9,414.10p 9,415.00p 16
14/10/2024 9,400.00p 9,406.50p 9,396.50p 9,401.50p 941
11/10/2024 9,398.00p 9,398.00p 9,390.50p 9,398.00p 84
10/10/2024 9,388.50p 9,395.00p 9,385.00p 9,391.50p 537

Market data

Select a section