Market data

Select a section

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

(JUKC)
Sector: n/a
3,260.55p
1.05p 0.03
Last updated: 16:53:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,081.60p 3,066.22p 3,061.10p 3,059.20p 1,380
14/11/2024 3,081.60p 3,061.30p 3,051.78p 3,059.20p 1,408
13/11/2024 3,081.60p 3,042.90p 3,036.98p 3,041.15p 716
12/11/2024 3,081.60p 3,058.42p 3,042.45p 3,042.45p 672
11/11/2024 3,081.60p 3,091.80p 3,081.50p 3,082.90p 1,068
08/11/2024 3,065.40p 3,080.09p 3,056.07p 3,058.60p 4,735
07/11/2024 3,095.00p 3,096.79p 3,087.00p 3,087.00p 10,776
06/11/2024 3,092.90p 3,132.54p 3,082.50p 3,082.50p 4,625
05/11/2024 3,092.90p 3,096.79p 3,080.90p 3,086.00p 6,233
04/11/2024 3,103.00p 3,106.30p 3,091.50p 3,091.50p 83,121
01/11/2024 3,063.90p 3,096.66p 3,089.25p 3,089.25p 60
31/10/2024 3,063.90p 3,063.90p 3,050.05p 3,061.00p 2,899
30/10/2024 3,138.50p 3,095.11p 3,087.05p 3,100.90p 1,368
29/10/2024 3,138.50p 3,138.60p 3,100.90p 3,100.90p 1,962
28/10/2024 3,125.10p 3,127.80p 3,106.18p 3,127.80p 458
25/10/2024 3,125.10p 3,125.10p 3,113.20p 3,114.65p 919
24/10/2024 3,143.70p 3,148.25p 3,120.15p 3,120.15p 0
23/10/2024 3,143.70p 3,139.32p 3,120.15p 3,120.15p 1,049
22/10/2024 3,143.70p 3,145.50p 3,120.96p 3,141.20p 69,616
21/10/2024 3,158.50p 3,157.50p 3,145.20p 3,145.20p 505
18/10/2024 3,158.50p 3,164.58p 3,158.50p 3,159.70p 579
17/10/2024 3,164.30p 3,172.95p 3,152.38p 3,172.95p 6,445
16/10/2024 3,135.10p 3,152.90p 3,135.00p 3,152.90p 1,365
15/10/2024 3,120.45p 3,125.45p 3,121.40p 3,125.45p 2,525
14/10/2024 3,120.45p 3,130.45p 3,119.30p 3,130.45p 106
11/10/2024 3,115.60p 3,120.45p 3,106.05p 3,120.45p 387
10/10/2024 3,119.50p 3,119.50p 3,108.00p 3,109.20p 2,101
09/10/2024 3,100.00p 3,113.10p 3,100.00p 3,113.10p 1,975
08/10/2024 3,131.00p 3,103.33p 3,093.35p 3,093.35p 1,796
07/10/2024 3,131.00p 3,141.67p 3,119.79p 3,130.30p 1,771
04/10/2024 3,131.00p 3,131.60p 3,126.80p 3,126.80p 9
03/10/2024 3,131.00p 3,130.28p 3,118.25p 3,118.25p 80
02/10/2024 3,131.00p 3,133.80p 3,119.50p 3,122.80p 3,174
01/10/2024 3,112.60p 3,126.50p 3,112.60p 3,122.75p 375
30/09/2024 3,149.00p 3,141.90p 3,114.00p 3,114.00p 56,254
27/09/2024 3,149.00p 3,149.00p 3,145.30p 3,145.30p 611
26/09/2024 3,132.50p 3,140.50p 3,125.00p 3,130.60p 554
25/09/2024 3,142.10p 3,142.10p 3,119.75p 3,119.75p 2,264
24/09/2024 3,150.50p 3,150.50p 3,129.95p 3,129.95p 382
23/09/2024 3,144.50p 3,126.50p 3,119.44p 3,126.50p 627
20/09/2024 3,144.50p 3,142.69p 3,118.00p 3,118.00p 327
19/09/2024 3,144.50p 3,160.44p 3,144.50p 3,121.40p 1,764
18/09/2024 3,121.80p 3,128.78p 3,121.20p 3,121.40p 7,209
17/09/2024 3,129.60p 3,152.88p 3,140.40p 3,143.35p 63
16/09/2024 3,129.60p 3,137.50p 3,130.00p 3,130.95p 5
13/09/2024 3,129.60p 3,131.92p 3,122.05p 3,116.05p 1,495
12/09/2024 3,146.50p 3,146.60p 3,111.00p 3,103.70p 10,615
11/09/2024 3,111.50p 3,113.98p 3,102.10p 3,111.40p 204
10/09/2024 3,111.50p 3,118.89p 3,104.30p 3,111.40p 2,555
09/09/2024 3,098.80p 3,125.40p 3,110.68p 3,124.05p 82
06/09/2024 3,098.80p 3,106.72p 3,091.50p 3,091.50p 2,675
05/09/2024 3,124.70p 3,138.20p 3,124.70p 3,124.70p 557
04/09/2024 3,119.00p 3,134.90p 3,117.41p 3,132.15p 1,700
03/09/2024 3,145.90p 3,154.03p 3,141.80p 3,141.80p 1,548
02/09/2024 3,185.40p 3,169.20p 3,165.75p 3,168.25p 163
30/08/2024 3,185.40p 3,185.40p 3,168.25p 3,168.25p 515
29/08/2024 3,166.00p 3,177.70p 3,166.00p 3,172.25p 3,150
28/08/2024 3,163.90p 3,164.00p 3,158.50p 3,159.75p 2,538
27/08/2024 3,169.00p 3,170.50p 3,162.40p 3,164.55p 107,934
26/08/2024 3,149.00p 3,149.35p 3,137.60p 3,141.50p 1,809
23/08/2024 3,149.00p 3,149.35p 3,137.60p 3,141.50p 1,809
22/08/2024 3,149.00p 3,149.35p 3,137.60p 3,141.50p 1,809

Market data

Select a section