Market data

Select a section

JpMorgan ETFs (Ireland) Icav Jpm GL Rei EQ Esg ETF GBP Hdg - Acc

(JGEP)
Sector: n/a
3,867.00p
8.50p 0.22
Last updated: 16:36:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,867.00p 3,889.50p 3,866.05p 3,867.00p 3,162
15/05/2025 3,857.00p 3,858.50p 3,837.04p 3,858.50p 26,219
14/05/2025 3,857.00p 3,880.50p 3,849.51p 3,852.75p 3,816
13/05/2025 3,827.50p 3,883.50p 3,793.55p 3,850.50p 12,458
12/05/2025 3,733.00p 3,832.65p 3,795.83p 3,815.75p 3,074
09/05/2025 3,733.00p 3,741.22p 3,721.87p 3,726.00p 9,720
08/05/2025 3,725.00p 3,751.00p 3,710.91p 3,730.00p 8,738
07/05/2025 3,710.00p 3,712.47p 3,682.09p 3,690.00p 4,528
06/05/2025 3,685.50p 3,738.00p 3,677.21p 3,702.50p 15,106
05/05/2025 3,698.00p 3,729.50p 3,688.00p 3,721.00p 4,553
02/05/2025 3,698.00p 3,729.50p 3,688.00p 3,721.00p 4,553
01/05/2025 3,698.00p 3,716.00p 3,686.97p 3,715.50p 1,966
30/04/2025 3,645.50p 3,652.94p 3,595.45p 3,628.25p 5,735
29/04/2025 3,627.00p 3,643.45p 3,591.50p 3,624.50p 20,461
28/04/2025 3,617.50p 3,643.69p 3,612.75p 3,612.75p 3,949
25/04/2025 3,590.50p 3,627.98p 3,590.50p 3,593.50p 7,692
24/04/2025 3,536.00p 3,576.00p 3,521.00p 3,576.00p 8,569
23/04/2025 3,557.00p 3,584.66p 3,544.50p 3,544.50p 8,590
22/04/2025 3,438.50p 3,476.50p 3,427.00p 3,463.50p 16,502
21/04/2025 3,495.50p 3,526.50p 3,473.24p 3,476.00p 14,719
18/04/2025 3,495.50p 3,526.50p 3,473.24p 3,476.00p 14,719
17/04/2025 3,495.50p 3,526.50p 3,473.24p 3,476.00p 14,719
16/04/2025 3,516.00p 3,519.00p 3,471.00p 3,509.00p 23,822
15/04/2025 3,541.50p 3,558.93p 3,511.50p 3,527.50p 7,377
14/04/2025 3,529.00p 3,551.00p 3,522.54p 3,525.75p 6,325
11/04/2025 3,452.50p 3,492.00p 3,405.00p 3,405.00p 11,231
10/04/2025 3,490.50p 3,582.06p 3,436.75p 3,436.75p 3,796
09/04/2025 3,269.00p 3,306.30p 3,207.08p 3,275.00p 13,302
08/04/2025 3,442.50p 3,456.85p 3,367.00p 3,387.75p 8,749
07/04/2025 3,415.50p 3,415.50p 3,182.90p 3,265.50p 13,067
04/04/2025 3,421.50p 3,542.50p 3,395.79p 3,415.25p 28,010
03/04/2025 3,632.50p 3,637.00p 3,577.43p 3,582.75p 3,301
02/04/2025 3,689.50p 3,713.75p 3,667.93p 3,713.75p 10,601
01/04/2025 3,689.00p 3,711.00p 3,666.15p 3,706.00p 20,467
31/03/2025 3,764.00p 3,681.00p 3,640.04p 3,659.50p 4,709
28/03/2025 3,764.00p 3,747.22p 3,693.50p 3,693.50p 7,242
27/03/2025 3,764.00p 3,773.51p 3,746.04p 3,763.25p 3,656
26/03/2025 3,804.50p 3,808.00p 3,774.50p 3,774.50p 10,839
25/03/2025 3,804.50p 3,806.93p 3,789.50p 3,800.25p 8,549
24/03/2025 3,740.50p 3,794.83p 3,769.90p 3,790.75p 1,499
21/03/2025 3,740.50p 3,740.50p 3,713.21p 3,740.50p 1,891
20/03/2025 3,766.50p 3,771.50p 3,736.26p 3,748.75p 7,778
19/03/2025 3,731.00p 3,754.50p 3,724.91p 3,748.75p 4,352
18/03/2025 3,737.50p 3,768.50p 3,714.51p 3,732.00p 8,781
17/03/2025 3,713.50p 3,740.50p 3,703.00p 3,740.50p 10,398
14/03/2025 3,689.00p 3,721.00p 3,664.60p 3,707.75p 6,738
13/03/2025 3,692.50p 3,702.47p 3,661.25p 3,661.25p 13,634
12/03/2025 3,695.50p 3,723.45p 3,664.58p 3,697.75p 9,067
11/03/2025 3,781.00p 3,718.72p 3,656.11p 3,669.25p 8,055
10/03/2025 3,781.00p 3,773.50p 3,710.04p 3,716.00p 3,007
07/03/2025 3,781.00p 3,787.50p 3,747.75p 3,747.75p 3,391
06/03/2025 3,825.50p 3,825.50p 3,786.47p 3,810.75p 2,468
05/03/2025 3,825.50p 3,833.54p 3,788.07p 3,791.25p 2,137
04/03/2025 3,779.50p 3,824.00p 3,761.00p 3,761.00p 3,331
03/03/2025 3,880.00p 3,908.08p 3,875.55p 3,887.00p 1,377
28/02/2025 3,840.00p 3,855.45p 3,836.00p 3,854.00p 2,851
27/02/2025 3,887.00p 3,911.50p 3,868.61p 3,897.50p 5,449
26/02/2025 3,899.50p 3,914.12p 3,887.50p 3,911.50p 6,042
25/02/2025 3,885.00p 3,897.50p 3,860.03p 3,884.50p 2,670
24/02/2025 3,903.50p 3,927.42p 3,887.78p 3,910.50p 5,078
21/02/2025 3,961.00p 3,968.00p 3,941.50p 3,952.50p 20,220
20/02/2025 3,966.00p 3,976.50p 3,942.54p 3,951.00p 5,417
19/02/2025 3,973.00p 3,973.50p 3,949.85p 3,956.50p 13,319
18/02/2025 3,960.00p 3,972.50p 3,954.06p 3,962.00p 4,305
17/02/2025 3,951.50p 3,966.08p 3,958.00p 3,965.75p 3,855
14/02/2025 3,951.50p 3,961.50p 3,948.70p 3,940.75p 7,225
13/02/2025 3,929.00p 3,946.01p 3,917.40p 3,940.75p 6,786
12/02/2025 3,929.00p 3,930.00p 3,875.95p 3,900.50p 8,806
11/02/2025 3,909.00p 3,925.47p 3,906.05p 3,923.25p 9,921
10/02/2025 3,909.00p 3,924.00p 3,909.00p 3,900.75p 3,838
07/02/2025 3,929.50p 3,935.83p 3,900.75p 3,900.75p 7,791
06/02/2025 3,925.00p 3,931.50p 3,913.03p 3,931.50p 16,323
05/02/2025 3,881.50p 3,909.50p 3,868.57p 3,908.00p 13,004
04/02/2025 3,863.00p 3,890.69p 3,853.50p 3,886.00p 8,669
03/02/2025 3,943.00p 3,872.50p 3,828.00p 3,872.50p 1,470
31/01/2025 3,943.00p 3,943.00p 3,929.00p 3,941.25p 8,563
30/01/2025 3,919.50p 3,919.50p 3,898.50p 3,898.50p 3,165
29/01/2025 3,920.50p 3,920.65p 3,897.50p 3,897.50p 2,242
28/01/2025 3,899.00p 3,910.22p 3,884.53p 3,901.25p 3,206
27/01/2025 3,941.50p 3,899.00p 3,850.62p 3,873.50p 3,829
24/01/2025 3,941.50p 3,942.50p 3,936.00p 3,940.25p 3,459
23/01/2025 3,918.00p 3,929.25p 3,912.55p 3,929.25p 7,484
22/01/2025 3,916.50p 3,933.00p 3,913.56p 3,924.75p 4,435
21/01/2025 3,884.50p 3,890.93p 3,878.08p 3,889.25p 10,930
20/01/2025 3,899.50p 3,899.50p 3,863.08p 3,884.75p 5,961
17/01/2025 3,850.00p 3,874.00p 3,840.98p 3,874.00p 24,062
16/01/2025 3,845.00p 3,848.43p 3,824.56p 3,826.25p 840
15/01/2025 3,773.00p 3,828.56p 3,770.05p 3,826.25p 8,402
14/01/2025 3,783.00p 3,793.00p 3,764.00p 3,764.00p 36,228
13/01/2025 3,821.50p 3,769.00p 3,725.22p 3,741.50p 10,035
10/01/2025 3,821.50p 3,814.66p 3,755.52p 3,759.50p 5,130
09/01/2025 3,821.50p 3,836.69p 3,809.50p 3,821.50p 4,715
08/01/2025 3,812.00p 3,831.26p 3,797.71p 3,812.75p 2,880
07/01/2025 3,841.50p 3,860.18p 3,828.06p 3,839.25p 4,148
06/01/2025 3,788.00p 3,869.00p 3,828.77p 3,869.00p 1,955
03/01/2025 3,788.00p 3,807.75p 3,786.53p 3,807.75p 10,509
02/01/2025 3,817.00p 3,820.42p 3,799.00p 3,805.50p 2,599
01/01/2025 3,814.00p 3,836.00p 3,781.55p 3,808.50p 3,428
31/12/2024 3,814.00p 3,836.00p 3,781.55p 3,808.50p 3,428
30/12/2024 3,781.00p 3,831.89p 3,780.09p 3,795.00p 1,034
27/12/2024 3,857.00p 3,873.50p 3,819.63p 3,829.00p 4,890
26/12/2024 3,798.50p 3,846.50p 3,804.93p 3,832.25p 1,664
25/12/2024 3,798.50p 3,846.50p 3,804.93p 3,832.25p 1,664
24/12/2024 3,798.50p 3,846.50p 3,804.93p 3,832.25p 1,664
23/12/2024 3,798.50p 3,819.48p 3,794.00p 3,802.25p 2,595
20/12/2024 3,742.00p 3,809.00p 3,728.25p 3,809.00p 6,404
19/12/2024 3,788.00p 3,807.83p 3,778.50p 3,801.00p 6,139
18/12/2024 3,884.50p 3,892.17p 3,874.50p 3,885.50p 5,253
17/12/2024 3,884.50p 3,905.00p 3,877.53p 3,880.25p 3,662
16/12/2024 3,897.00p 3,902.41p 3,889.71p 3,895.50p 2,641
13/12/2024 3,905.00p 3,911.50p 3,877.85p 3,886.00p 9,722
12/12/2024 3,905.00p 3,915.42p 3,900.59p 3,908.25p 5,795
11/12/2024 3,904.00p 3,911.75p 3,889.06p 3,911.75p 43,913
10/12/2024 3,919.50p 3,904.36p 3,893.57p 3,898.50p 1,845
09/12/2024 3,919.50p 3,923.00p 3,904.55p 3,908.75p 2,086
06/12/2024 3,911.50p 3,932.50p 3,903.28p 3,913.50p 12,005
05/12/2024 3,914.00p 3,930.50p 3,908.59p 3,914.00p 4,636
04/12/2024 3,903.50p 3,910.00p 3,892.00p 3,908.50p 8,672
03/12/2024 3,896.50p 3,897.39p 3,880.00p 3,889.25p 12,772
02/12/2024 3,873.00p 3,893.54p 3,860.82p 3,884.00p 3,127
29/11/2024 3,867.00p 3,877.49p 3,853.60p 3,874.00p 5,626
28/11/2024 3,861.50p 3,864.50p 3,854.08p 3,860.25p 4,647
27/11/2024 3,856.50p 3,858.50p 3,841.50p 3,848.50p 13,794
26/11/2024 3,840.00p 3,877.19p 3,834.00p 3,868.25p 10,674
25/11/2024 3,856.50p 3,870.00p 3,849.50p 3,856.25p 15,852
22/11/2024 3,823.00p 3,859.00p 3,812.00p 3,815.75p 8,727
21/11/2024 3,788.00p 3,820.44p 3,795.79p 3,778.25p 3,270
20/11/2024 3,788.00p 3,815.08p 3,771.85p 3,778.25p 9,368
19/11/2024 3,788.00p 3,796.36p 3,757.50p 3,757.50p 7,733
18/11/2024 3,776.00p 3,801.25p 3,769.00p 3,801.25p 5,385

Market data

Select a section