Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM UK Equity Core UCITs ETF A

(JUKC)
Sector: n/a
3,351.25p
22.25p 0.67
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,307.50p 3,357.20p 3,346.89p 3,351.25p 6,231
15/05/2025 3,307.50p 3,332.50p 3,307.50p 3,329.00p 673
14/05/2025 3,307.00p 3,316.30p 3,286.00p 3,305.75p 792
13/05/2025 3,312.50p 3,315.50p 3,304.50p 3,314.25p 5
12/05/2025 3,310.50p 3,319.57p 3,296.24p 3,306.75p 3,866
09/05/2025 3,298.00p 3,304.50p 3,277.50p 3,302.00p 674
08/05/2025 3,291.00p 3,296.31p 3,288.29p 3,291.00p 968
07/05/2025 3,296.00p 3,297.87p 3,290.50p 3,290.50p 3,535
06/05/2025 3,299.50p 3,309.00p 3,294.88p 3,309.00p 1,539
05/05/2025 3,294.50p 3,306.50p 3,285.54p 3,301.00p 5,945
02/05/2025 3,294.50p 3,306.50p 3,285.54p 3,301.00p 5,945
01/05/2025 3,248.50p 3,274.24p 3,260.23p 3,264.00p 2,990
30/04/2025 3,248.50p 3,255.83p 3,236.67p 3,247.00p 1,053
29/04/2025 3,243.50p 3,246.50p 3,232.00p 3,246.50p 1,129
28/04/2025 3,229.50p 3,243.00p 3,226.14p 3,230.00p 732
25/04/2025 3,225.00p 3,240.50p 3,218.84p 3,224.25p 14,487
24/04/2025 3,223.00p 3,218.75p 3,203.11p 3,218.75p 544
23/04/2025 3,223.00p 3,236.21p 3,211.00p 3,211.00p 2,769
22/04/2025 3,165.00p 3,189.50p 3,144.00p 3,177.00p 1,364
21/04/2025 3,151.50p 3,167.75p 3,143.00p 3,167.75p 1,495
18/04/2025 3,151.50p 3,167.75p 3,143.00p 3,167.75p 1,495
17/04/2025 3,151.50p 3,167.75p 3,143.00p 3,167.75p 1,495
16/04/2025 3,142.50p 3,161.50p 3,134.17p 3,161.50p 4,966
15/04/2025 3,100.00p 3,147.35p 3,108.50p 3,145.50p 316
14/04/2025 3,100.00p 3,102.00p 3,084.83p 3,092.00p 9,772
11/04/2025 3,030.00p 3,050.00p 2,999.80p 3,025.00p 159
10/04/2025 3,030.00p 3,053.80p 3,012.70p 3,012.70p 1,392
09/04/2025 2,935.70p 2,939.63p 2,903.60p 2,904.20p 2,458
08/04/2025 2,997.10p 3,037.42p 2,958.69p 2,996.10p 6,116
07/04/2025 2,929.50p 3,022.02p 2,883.60p 2,914.05p 21,127
04/04/2025 3,085.30p 3,182.98p 3,060.21p 3,061.90p 2,339
03/04/2025 3,253.20p 3,231.20p 3,205.35p 3,205.35p 229
02/04/2025 3,253.20p 3,256.40p 3,234.99p 3,253.45p 971
01/04/2025 3,266.20p 3,274.54p 3,246.01p 3,269.30p 2,662
31/03/2025 3,252.50p 3,252.50p 3,241.40p 3,252.50p 3,176
28/03/2025 3,286.00p 3,290.40p 3,272.10p 3,277.60p 1,803
27/03/2025 3,283.20p 3,283.58p 3,274.01p 3,280.65p 1,022
26/03/2025 3,281.00p 3,297.10p 3,277.78p 3,288.40p 7,804
25/03/2025 3,280.40p 3,291.40p 3,275.29p 3,278.65p 25,651
24/03/2025 3,269.50p 3,276.18p 3,266.80p 3,266.80p 565
21/03/2025 3,269.50p 3,272.49p 3,267.20p 3,269.50p 1,098
20/03/2025 3,285.80p 3,291.72p 3,275.81p 3,284.85p 5,931
19/03/2025 3,287.60p 3,289.60p 3,273.98p 3,289.60p 1,600
18/03/2025 3,289.50p 3,292.80p 3,278.22p 3,283.20p 17,519
17/03/2025 3,261.20p 3,275.77p 3,261.20p 3,273.05p 1,599
14/03/2025 3,247.30p 3,265.71p 3,247.30p 3,257.85p 55
13/03/2025 3,232.00p 3,241.83p 3,216.20p 3,221.90p 2,342
12/03/2025 3,227.50p 3,228.20p 3,208.33p 3,222.80p 569
11/03/2025 3,257.40p 3,236.43p 3,194.52p 3,200.55p 3,178
10/03/2025 3,257.40p 3,262.40p 3,237.35p 3,237.35p 432
07/03/2025 3,256.90p 3,277.65p 3,256.83p 3,277.65p 3,391
06/03/2025 3,291.50p 3,291.50p 3,260.84p 3,274.60p 2,495
05/03/2025 3,314.70p 3,315.90p 3,291.90p 3,291.90p 3,889
04/03/2025 3,315.00p 3,326.30p 3,283.45p 3,283.45p 606
03/03/2025 3,338.50p 3,346.10p 3,315.61p 3,336.30p 4,316
28/02/2025 3,304.60p 3,313.67p 3,291.36p 3,308.25p 12,356
27/02/2025 3,281.50p 3,294.78p 3,277.80p 3,293.90p 5,371
26/02/2025 3,283.70p 3,291.61p 3,283.70p 3,288.35p 2,172
25/02/2025 3,261.60p 3,272.40p 3,258.50p 3,262.65p 8,591
24/02/2025 3,265.30p 3,266.70p 3,241.43p 3,255.75p 131
21/02/2025 3,269.30p 3,271.18p 3,256.78p 3,260.55p 4,905
20/02/2025 3,268.50p 3,272.16p 3,250.60p 3,259.50p 2,936
19/02/2025 3,282.30p 3,291.38p 3,261.30p 3,269.60p 6,625
18/02/2025 3,286.50p 3,294.29p 3,286.50p 3,288.60p 3,527
17/02/2025 3,288.80p 3,289.00p 3,284.97p 3,288.25p 7,524
14/02/2025 3,284.00p 3,291.17p 3,277.90p 3,277.90p 2,788
13/02/2025 3,299.90p 3,300.10p 3,282.90p 3,291.30p 18,189
12/02/2025 3,305.20p 3,308.70p 3,298.81p 3,307.95p 5,989
11/02/2025 3,293.00p 3,301.90p 3,293.00p 3,299.70p 24,190
10/02/2025 3,292.60p 3,303.70p 3,289.43p 3,300.30p 57,094
07/02/2025 3,282.50p 3,285.40p 3,273.50p 3,273.50p 5,004
06/02/2025 3,283.60p 3,295.80p 3,282.00p 3,241.35p 6,161
05/02/2025 3,219.70p 3,241.35p 3,219.70p 3,241.35p 25,941
04/02/2025 3,223.50p 3,242.10p 3,216.70p 3,221.75p 1,952
03/02/2025 3,217.00p 3,225.25p 3,216.74p 3,221.75p 1,127
31/01/2025 3,258.40p 3,259.51p 3,255.75p 3,259.50p 250
30/01/2025 3,223.20p 3,248.95p 3,223.20p 3,248.95p 594
29/01/2025 3,214.10p 3,221.80p 3,201.82p 3,211.30p 3,654
28/01/2025 3,209.80p 3,215.70p 3,205.71p 3,205.85p 7,074
27/01/2025 3,192.00p 3,196.80p 3,176.84p 3,191.85p 167
24/01/2025 3,220.00p 3,220.00p 3,186.00p 3,189.85p 16,789
23/01/2025 3,223.90p 3,223.90p 3,212.30p 3,219.65p 4,184
22/01/2025 3,231.50p 3,231.50p 3,215.40p 3,215.40p 1,174
21/01/2025 3,212.10p 3,216.50p 3,211.70p 3,214.95p 1,745
20/01/2025 3,205.60p 3,218.10p 3,202.50p 3,205.00p 3,116
17/01/2025 3,211.10p 3,211.10p 3,193.12p 3,200.75p 4,879
16/01/2025 3,122.40p 3,158.70p 3,146.80p 3,123.60p 118
15/01/2025 3,122.40p 3,126.04p 3,105.98p 3,123.60p 2,376
14/01/2025 3,078.00p 3,092.66p 3,076.40p 3,076.75p 1,548
13/01/2025 3,086.10p 3,097.00p 3,085.30p 3,089.65p 3,091
10/01/2025 3,117.00p 3,118.76p 3,097.90p 3,097.90p 3,727
09/01/2025 3,102.70p 3,127.70p 3,099.30p 3,114.90p 7,048
08/01/2025 3,115.30p 3,120.65p 3,098.30p 3,107.55p 4,280
07/01/2025 3,115.30p 3,118.24p 3,107.60p 3,112.40p 1,932
06/01/2025 3,112.70p 3,121.00p 3,110.50p 3,118.95p 1,015
03/01/2025 3,116.00p 3,137.60p 3,112.70p 3,112.70p 1,986
02/01/2025 3,120.80p 3,129.80p 3,120.00p 3,122.00p 1,750
01/01/2025 3,089.70p 3,102.39p 3,099.90p 3,099.90p 22
31/12/2024 3,089.70p 3,102.39p 3,099.90p 3,099.90p 22
30/12/2024 3,089.70p 3,082.10p 3,071.76p 3,080.15p 172
27/12/2024 3,089.70p 3,089.70p 3,085.95p 3,085.95p 3,003
26/12/2024 3,067.10p 3,094.22p 3,088.85p 3,088.85p 100
25/12/2024 3,067.10p 3,094.22p 3,088.85p 3,088.85p 100
24/12/2024 3,067.10p 3,094.22p 3,088.85p 3,088.85p 100
23/12/2024 3,067.10p 3,073.54p 3,070.55p 3,070.55p 627
20/12/2024 3,067.10p 3,070.75p 3,043.80p 3,070.75p 12,732
19/12/2024 3,067.10p 3,081.11p 3,067.10p 3,071.95p 3,974
18/12/2024 3,095.60p 3,109.80p 3,095.60p 3,102.95p 2,496
17/12/2024 3,111.50p 3,111.50p 3,102.85p 3,102.85p 3,226
16/12/2024 3,140.10p 3,140.10p 3,129.35p 3,129.35p 506
13/12/2024 3,147.40p 3,151.41p 3,139.89p 3,141.90p 2,282
12/12/2024 3,147.40p 3,152.10p 3,147.29p 3,148.85p 5,324
11/12/2024 3,147.40p 3,150.01p 3,146.10p 3,147.35p 569
10/12/2024 3,141.30p 3,149.50p 3,141.30p 3,148.50p 26,541
09/12/2024 3,170.90p 3,170.90p 3,157.00p 3,165.05p 1,447
06/12/2024 3,167.10p 3,165.93p 3,151.60p 3,151.60p 375
05/12/2024 3,167.10p 3,167.10p 3,156.26p 3,166.40p 1,444
04/12/2024 3,157.60p 3,165.00p 3,154.26p 3,159.60p 3,401
03/12/2024 3,176.50p 3,176.50p 3,162.30p 3,167.90p 3,708
02/12/2024 3,132.90p 3,153.15p 3,132.90p 3,144.60p 1,602
29/11/2024 3,135.60p 3,138.84p 3,134.33p 3,138.55p 2,416
28/11/2024 3,127.30p 3,137.95p 3,135.70p 3,137.95p 909
27/11/2024 3,127.30p 3,136.80p 3,119.63p 3,133.20p 4,077
26/11/2024 3,130.80p 3,129.40p 3,124.95p 3,124.95p 1,146
25/11/2024 3,130.80p 3,143.35p 3,134.39p 3,143.35p 2,101
22/11/2024 3,130.80p 3,130.80p 3,126.40p 3,084.60p 2,947
21/11/2024 3,068.20p 3,084.60p 3,064.28p 3,084.60p 1,086
20/11/2024 3,060.60p 3,074.42p 3,057.20p 3,059.85p 644
19/11/2024 3,060.60p 3,085.59p 3,058.70p 3,071.40p 6,660
18/11/2024 3,067.70p 3,070.40p 3,059.82p 3,070.40p 4,821

Market data

Select a section