Market data

Select a section

JPMorgan ETFs (Ireland) Icav JPM Carbon Transition GL EQ Ucits ETF

(JPTC)
Sector: n/a
3,455.00p
10.25p 0.30
Last updated: 16:39:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,461.50p 3,461.50p 3,445.00p 3,455.00p 894
14/08/2025 3,445.00p 3,450.50p 3,443.73p 3,444.75p 788
13/08/2025 3,446.50p 3,450.50p 3,444.27p 3,446.50p 340
12/08/2025 3,435.00p 3,438.22p 3,432.50p 3,435.00p 985
11/08/2025 3,449.00p 3,449.50p 3,438.64p 3,439.50p 1,983
08/08/2025 3,430.00p 3,444.83p 3,430.00p 3,430.00p 700
07/08/2025 3,462.50p 3,462.50p 3,429.50p 3,429.50p 1,878
06/08/2025 3,417.50p 3,443.00p 3,416.55p 3,443.00p 7,580
05/08/2025 3,407.50p 3,431.60p 3,407.50p 3,407.50p 651
04/08/2025 3,397.50p 3,412.00p 3,396.99p 3,412.00p 1,390
01/08/2025 3,372.50p 3,413.01p 3,372.50p 3,372.50p 813
31/07/2025 3,447.00p 3,479.25p 3,467.81p 3,452.50p 554
30/07/2025 3,447.00p 3,453.00p 3,445.00p 3,445.00p 1,118
29/07/2025 3,440.00p 3,456.50p 3,433.75p 3,433.75p 291
28/07/2025 3,440.00p 3,440.50p 3,439.50p 3,440.00p 79
25/07/2025 3,418.50p 3,430.75p 3,423.93p 3,430.75p 925
24/07/2025 3,418.50p 3,418.50p 3,394.48p 3,403.00p 1,500
23/07/2025 3,376.00p 3,385.50p 3,376.00p 3,376.00p 751
22/07/2025 3,379.50p 3,379.50p 3,372.50p 3,374.25p 724
21/07/2025 3,390.50p 3,393.50p 3,388.00p 3,391.50p 524
18/07/2025 3,390.50p 3,393.44p 3,380.66p 3,390.50p 1,188
17/07/2025 3,384.50p 3,389.00p 3,382.00p 3,384.50p 836
16/07/2025 3,373.00p 3,375.23p 3,354.50p 3,354.50p 2,704
15/07/2025 3,377.50p 3,390.50p 3,380.75p 3,380.75p 111
14/07/2025 3,377.50p 3,377.50p 3,346.50p 3,377.50p 2,174
11/07/2025 3,340.50p 3,361.81p 3,345.33p 3,352.75p 292
10/07/2025 3,340.50p 3,352.00p 3,332.73p 3,352.00p 2,201
09/07/2025 3,333.00p 3,337.57p 3,320.44p 3,333.75p 1,409
08/07/2025 3,325.50p 3,337.50p 3,325.00p 3,325.00p 472
07/07/2025 3,325.50p 3,325.50p 3,320.18p 3,325.50p 2,284
04/07/2025 3,326.50p 3,326.50p 3,314.18p 3,326.50p 597
03/07/2025 3,311.50p 3,337.20p 3,311.00p 3,331.50p 516
02/07/2025 3,313.50p 3,322.14p 3,308.00p 3,308.00p 3,148
01/07/2025 3,281.50p 3,294.50p 3,276.65p 3,285.75p 23,756
30/06/2025 3,291.00p 3,290.94p 3,286.14p 3,286.25p 497
27/06/2025 3,291.00p 3,291.00p 3,276.62p 3,291.00p 471
26/06/2025 3,252.50p 3,252.50p 3,240.05p 3,243.00p 1,219
25/06/2025 3,258.50p 3,263.50p 3,254.00p 3,258.50p 428
24/06/2025 3,262.00p 3,262.00p 3,242.15p 3,262.00p 3,499
23/06/2025 3,227.50p 3,243.56p 3,227.00p 3,229.75p 2,899
20/06/2025 3,242.50p 3,242.50p 3,224.50p 3,242.50p 563
19/06/2025 3,237.00p 3,237.00p 3,222.42p 3,237.00p 1,094
18/06/2025 3,266.50p 3,266.50p 3,257.15p 3,266.50p 1,903
17/06/2025 3,257.50p 3,257.50p 3,246.50p 3,257.50p 2,682
16/06/2025 3,254.00p 3,262.00p 3,236.35p 3,262.00p 1,111
13/06/2025 3,229.50p 3,247.00p 3,229.50p 3,247.00p 773
12/06/2025 3,265.00p 3,265.00p 3,251.81p 3,265.00p 2,257
11/06/2025 3,283.50p 3,286.00p 3,276.58p 3,283.50p 691
10/06/2025 3,250.50p 3,276.18p 3,250.50p 3,250.50p 3,215
09/06/2025 3,230.00p 3,256.82p 3,230.00p 3,230.00p 3,162
06/06/2025 3,250.50p 3,264.33p 3,250.50p 3,250.50p 817
05/06/2025 3,260.00p 3,260.00p 3,228.10p 3,260.00p 2,344
04/06/2025 3,253.50p 3,253.50p 3,238.00p 3,253.50p 714
03/06/2025 3,234.50p 3,240.50p 3,229.76p 3,232.00p 3,855
02/06/2025 3,223.50p 3,210.00p 3,197.50p 3,210.00p 440
30/05/2025 3,223.50p 3,226.20p 3,220.25p 3,220.25p 681
29/05/2025 3,225.00p 3,228.00p 3,216.13p 3,225.00p 736
28/05/2025 3,228.50p 3,228.50p 3,215.01p 3,216.25p 977
27/05/2025 3,212.00p 3,213.00p 3,196.85p 3,204.50p 10,506
26/05/2025 3,168.50p 3,168.50p 3,154.31p 3,168.50p 1,182
23/05/2025 3,168.50p 3,168.50p 3,154.31p 3,168.50p 1,182
22/05/2025 3,190.00p 3,202.57p 3,190.00p 3,190.00p 2,609
21/05/2025 3,232.00p 3,244.00p 3,222.34p 3,244.00p 2,109
20/05/2025 3,246.00p 3,252.63p 3,246.00p 3,246.00p 604
19/05/2025 3,265.00p 3,265.00p 3,230.50p 3,265.00p 3,747
16/05/2025 3,254.00p 3,260.50p 3,252.00p 3,254.00p 1,006
15/05/2025 3,215.50p 3,248.00p 3,215.50p 3,248.00p 2,976
14/05/2025 3,226.50p 3,229.98p 3,220.87p 3,228.50p 1,126
13/05/2025 3,207.50p 3,241.49p 3,207.50p 3,223.00p 1,393
12/05/2025 3,221.00p 3,228.50p 3,196.50p 3,196.50p 1,247
09/05/2025 3,140.50p 3,142.00p 3,125.00p 3,134.50p 1,391
08/05/2025 3,146.00p 3,153.50p 3,108.66p 3,139.50p 1,106
07/05/2025 3,110.50p 3,110.50p 3,090.00p 3,090.00p 237
06/05/2025 3,095.00p 3,100.00p 3,081.62p 3,100.00p 832
05/05/2025 3,121.50p 3,127.75p 3,108.00p 3,127.75p 814
02/05/2025 3,121.50p 3,127.75p 3,108.00p 3,127.75p 814
01/05/2025 3,100.00p 3,112.75p 3,090.07p 3,112.75p 572
30/04/2025 3,031.50p 3,037.25p 3,007.50p 3,037.25p 660
29/04/2025 3,019.50p 3,034.75p 3,027.34p 3,034.75p 483
28/04/2025 3,019.50p 3,035.39p 3,019.50p 3,019.50p 1,015
25/04/2025 3,020.50p 3,028.50p 3,013.00p 3,017.50p 1,482
24/04/2025 2,950.00p 3,014.50p 2,950.00p 3,014.50p 1,782
23/04/2025 2,983.50p 3,014.58p 2,973.00p 2,988.00p 1,290
22/04/2025 2,876.50p 2,918.00p 2,875.50p 2,918.00p 2,784
21/04/2025 2,942.00p 2,942.00p 2,922.00p 2,942.00p 3,477
18/04/2025 2,942.00p 2,942.00p 2,922.00p 2,942.00p 3,477
17/04/2025 2,942.00p 2,942.00p 2,922.00p 2,942.00p 3,477
16/04/2025 2,926.50p 2,968.00p 2,926.50p 2,968.00p 1,457
15/04/2025 2,959.00p 2,990.85p 2,959.00p 2,983.50p 1,463
14/04/2025 2,980.00p 2,995.00p 2,978.00p 2,995.00p 1,762
11/04/2025 2,895.00p 2,935.00p 2,895.00p 2,925.00p 1,124
10/04/2025 2,986.80p 3,013.63p 2,941.90p 2,941.90p 1,760
09/04/2025 2,814.40p 2,836.60p 2,766.26p 2,824.30p 2,665
08/04/2025 2,879.10p 2,965.70p 2,879.10p 2,925.60p 2,882
07/04/2025 2,720.80p 2,840.94p 2,691.70p 2,806.40p 7,751
04/04/2025 2,900.20p 2,981.20p 2,874.70p 2,897.70p 1,729
03/04/2025 3,023.50p 3,023.50p 2,987.50p 2,996.85p 873
02/04/2025 3,114.30p 3,134.65p 3,101.60p 3,122.80p 1,919
01/04/2025 3,095.70p 3,125.80p 3,088.12p 3,125.80p 1,350
31/03/2025 3,064.60p 3,076.25p 3,063.09p 3,076.25p 896
28/03/2025 3,109.60p 3,139.60p 3,100.40p 3,109.60p 1,067
27/03/2025 3,155.30p 3,173.70p 3,155.30p 3,157.10p 1,064
26/03/2025 3,208.90p 3,208.90p 3,192.80p 3,192.80p 875
25/03/2025 3,209.80p 3,212.80p 3,196.70p 3,204.10p 500
24/03/2025 3,179.70p 3,202.90p 3,179.70p 3,202.90p 1,152
21/03/2025 3,133.40p 3,135.20p 3,128.35p 3,135.20p 488
20/03/2025 3,135.50p 3,162.88p 3,135.50p 3,150.90p 2,188
19/03/2025 3,136.50p 3,161.80p 3,136.50p 3,161.80p 4,143
18/03/2025 3,135.50p 3,144.10p 3,108.10p 3,135.10p 7,233
17/03/2025 3,129.60p 3,137.10p 3,128.80p 3,137.10p 2,178
14/03/2025 3,075.80p 3,136.50p 3,075.80p 3,136.50p 1,955
13/03/2025 3,102.50p 3,108.00p 3,081.07p 3,088.90p 1,880
12/03/2025 3,111.10p 3,124.20p 3,085.12p 3,121.20p 2,515
11/03/2025 3,118.70p 3,132.22p 3,081.40p 3,100.70p 1,583
10/03/2025 3,193.30p 3,193.87p 3,139.90p 3,139.90p 1,124
07/03/2025 3,193.40p 3,202.60p 3,179.40p 3,179.40p 967
06/03/2025 3,212.90p 3,245.07p 3,212.90p 3,242.40p 1,958
05/03/2025 3,243.10p 3,268.30p 3,228.00p 3,228.00p 1,688
04/03/2025 3,248.90p 3,255.90p 3,233.50p 3,245.60p 2,523
03/03/2025 3,366.20p 3,366.20p 3,333.28p 3,338.00p 1,756
28/02/2025 3,325.70p 3,337.60p 3,311.62p 3,337.60p 22,780
27/02/2025 3,369.20p 3,369.20p 3,335.93p 3,354.40p 1,657
26/02/2025 3,377.10p 3,377.10p 3,363.00p 3,371.95p 590
25/02/2025 3,368.30p 3,368.30p 3,339.10p 3,339.10p 354
24/02/2025 3,394.10p 3,400.00p 3,381.50p 3,384.80p 1,235
21/02/2025 3,427.70p 3,439.00p 3,413.97p 3,415.00p 736
20/02/2025 3,422.60p 3,434.34p 3,418.10p 3,422.60p 875
19/02/2025 3,431.40p 3,444.80p 3,426.84p 3,444.80p 368
18/02/2025 3,434.60p 3,442.00p 3,430.43p 3,442.00p 2,609
17/02/2025 3,444.40p 3,449.60p 3,438.74p 3,445.90p 1,203

Market data

Select a section