Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Uk Equity Core Ucits Etf Gbp Acc

(JUKC)
Sector: n/a
3,775.50p
-15.50p -0.41
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,789.00p 3,789.00p 3,767.45p 3,775.50p 4,220
30/10/2025 3,794.00p 3,794.00p 3,760.00p 3,791.00p 3,768
29/10/2025 3,781.50p 3,801.65p 3,778.40p 3,783.50p 7,777
28/10/2025 3,757.00p 3,775.50p 3,748.00p 3,770.00p 10,923
27/10/2025 3,746.50p 3,772.50p 3,745.00p 3,754.00p 4,428
24/10/2025 3,741.00p 3,746.50p 3,717.31p 3,746.50p 2,954
23/10/2025 3,705.00p 3,726.45p 3,702.00p 3,725.00p 5,083
22/10/2025 3,681.50p 3,708.80p 3,681.50p 3,699.00p 5,303
21/10/2025 3,665.00p 3,668.76p 3,653.56p 3,659.00p 10,544
20/10/2025 3,655.50p 3,662.00p 3,653.00p 3,657.50p 3,462
17/10/2025 3,630.50p 3,643.40p 3,619.00p 3,638.50p 12,465
16/10/2025 3,667.00p 3,673.50p 3,659.39p 3,673.50p 13,950
15/10/2025 3,686.50p 3,686.50p 3,669.12p 3,671.00p 8,715
14/10/2025 3,663.50p 3,689.50p 3,656.50p 3,689.50p 55,094
13/10/2025 3,653.50p 3,679.00p 3,653.50p 3,670.50p 16,251
10/10/2025 3,690.50p 3,697.43p 3,661.25p 3,661.25p 2,103
09/10/2025 3,707.00p 3,707.50p 3,691.50p 3,691.50p 6,548
08/10/2025 3,694.50p 3,713.58p 3,690.50p 3,712.50p 22,233
07/10/2025 3,688.00p 3,692.16p 3,681.50p 3,686.50p 23,439
06/10/2025 3,687.50p 3,694.38p 3,681.15p 3,689.00p 12,191
03/10/2025 3,673.50p 3,692.50p 3,673.50p 3,682.50p 4,673
02/10/2025 3,671.00p 3,677.50p 3,659.50p 3,659.50p 6,565
01/10/2025 3,656.50p 3,669.75p 3,644.00p 3,669.75p 1,822
30/09/2025 3,607.00p 3,638.25p 3,607.00p 3,638.25p 3,233
29/09/2025 3,615.50p 3,631.42p 3,614.41p 3,621.00p 5,386
26/09/2025 3,590.00p 3,607.50p 3,563.50p 3,605.00p 18,616
25/09/2025 3,577.50p 3,589.50p 3,573.00p 3,580.50p 18,644
24/09/2025 3,589.00p 3,592.43p 3,567.00p 3,590.50p 1,520
23/09/2025 3,590.00p 3,597.88p 3,576.00p 3,582.50p 2,747
22/09/2025 3,567.50p 3,592.50p 3,567.50p 3,580.75p 852
19/09/2025 3,576.00p 3,582.50p 3,573.00p 3,576.25p 14,923
18/09/2025 3,574.00p 3,585.00p 3,570.00p 3,585.00p 6,951
17/09/2025 3,597.50p 3,584.40p 3,568.09p 3,569.50p 11,636
16/09/2025 3,592.50p 3,593.00p 3,564.00p 3,564.00p 9,172
15/09/2025 3,597.50p 3,609.03p 3,590.64p 3,593.25p 12,984
12/09/2025 3,604.00p 3,614.50p 3,591.00p 3,593.50p 1,739
11/09/2025 3,585.00p 3,595.00p 3,579.50p 3,595.00p 16,071
10/09/2025 3,574.00p 3,588.00p 3,570.00p 3,570.50p 4,957
09/09/2025 3,572.50p 3,579.00p 3,567.08p 3,575.00p 14,952
08/09/2025 3,570.50p 3,575.00p 3,558.62p 3,570.50p 1,276
05/09/2025 3,571.00p 3,575.71p 3,560.25p 3,560.25p 11,644
04/09/2025 3,554.50p 3,560.00p 3,545.33p 3,557.75p 6,873
03/09/2025 3,510.00p 3,547.00p 3,510.00p 3,543.00p 4,296
02/09/2025 3,532.00p 3,554.50p 3,518.00p 3,522.75p 5,712
01/09/2025 3,561.50p 3,568.50p 3,551.60p 3,553.75p 7,689
29/08/2025 3,549.00p 3,596.50p 3,549.00p 3,555.00p 7,138
28/08/2025 3,577.50p 3,577.50p 3,559.67p 3,563.00p 16,538
27/08/2025 3,574.50p 3,582.75p 3,567.09p 3,575.25p 8,526
26/08/2025 3,597.50p 3,597.50p 3,582.50p 3,585.50p 2,065
25/08/2025 3,614.50p 3,614.50p 3,596.41p 3,605.75p 3,794
22/08/2025 3,614.50p 3,614.50p 3,596.41p 3,605.75p 3,794
21/08/2025 3,588.50p 3,596.00p 3,576.41p 3,593.75p 4,164
20/08/2025 3,550.50p 3,588.50p 3,541.10p 3,588.50p 26,966
19/08/2025 3,548.50p 3,557.50p 3,543.02p 3,557.50p 13,846
18/08/2025 3,534.50p 3,544.76p 3,529.96p 3,538.00p 2,175
15/08/2025 3,534.50p 3,558.50p 3,533.06p 3,534.00p 2,900
14/08/2025 3,550.50p 3,550.50p 3,538.60p 3,541.00p 4,933
13/08/2025 3,537.50p 3,543.34p 3,528.13p 3,532.50p 11,550
12/08/2025 3,536.00p 3,536.50p 3,521.05p 3,532.25p 13,253
11/08/2025 3,512.50p 3,529.50p 3,510.00p 3,525.00p 10,674
08/08/2025 3,512.50p 3,543.50p 3,506.00p 3,508.50p 1,030
07/08/2025 3,531.50p 3,534.87p 3,509.08p 3,516.00p 43,217
06/08/2025 3,534.00p 3,551.00p 3,532.00p 3,532.00p 14,896
05/08/2025 3,541.50p 3,545.68p 3,517.50p 3,523.00p 12,906
04/08/2025 3,525.00p 3,525.75p 3,516.25p 3,525.75p 7,433
01/08/2025 3,503.50p 3,532.00p 3,489.00p 3,500.50p 5,652
31/07/2025 3,508.00p 3,544.75p 3,512.00p 3,527.00p 0
30/07/2025 3,508.00p 3,516.45p 3,504.75p 3,512.00p 2,247
29/07/2025 3,498.00p 3,523.00p 3,498.00p 3,515.75p 11,942
28/07/2025 3,532.00p 3,550.00p 3,495.87p 3,501.00p 5,040
25/07/2025 3,529.50p 3,529.50p 3,504.62p 3,515.50p 1,991
24/07/2025 3,514.00p 3,534.60p 3,513.00p 3,523.25p 8,758
23/07/2025 3,501.00p 3,503.00p 3,495.11p 3,497.25p 12,371
22/07/2025 3,486.00p 3,487.00p 3,479.97p 3,482.50p 2,485
21/07/2025 3,474.50p 3,490.50p 3,469.60p 3,481.25p 1,133
18/07/2025 3,474.00p 3,475.81p 3,461.44p 3,472.75p 9,512
17/07/2025 3,460.50p 3,466.44p 3,450.31p 3,465.75p 4,504
16/07/2025 3,457.00p 3,465.00p 3,451.25p 3,451.25p 8,203
15/07/2025 3,475.00p 3,478.50p 3,447.00p 3,449.75p 13,914
14/07/2025 3,450.50p 3,473.00p 3,454.50p 3,473.00p 4,403
11/07/2025 3,450.50p 3,471.50p 3,438.55p 3,445.50p 6,682
10/07/2025 3,449.50p 3,468.00p 3,447.50p 3,465.50p 25,217
09/07/2025 3,430.50p 3,434.92p 3,411.50p 3,425.25p 11,452
08/07/2025 3,379.50p 3,418.46p 3,405.91p 3,415.50p 3,537
07/07/2025 3,379.50p 3,408.37p 3,379.50p 3,408.00p 4,981
04/07/2025 3,409.00p 3,411.00p 3,397.03p 3,406.75p 797
03/07/2025 3,390.50p 3,408.55p 3,397.19p 3,405.75p 4,913
02/07/2025 3,390.50p 3,401.40p 3,377.92p 3,382.25p 1,347
01/07/2025 3,390.50p 3,403.75p 3,388.50p 3,403.75p 456
30/06/2025 3,416.00p 3,416.00p 3,392.00p 3,403.25p 68,744
27/06/2025 3,413.00p 3,415.61p 3,402.13p 3,410.75p 2,274
26/06/2025 3,387.50p 3,398.58p 3,385.50p 3,393.50p 11,465
25/06/2025 3,402.50p 3,403.00p 3,382.25p 3,382.25p 14,845
24/06/2025 3,412.50p 3,412.50p 3,395.75p 3,395.75p 6,245
23/06/2025 3,388.00p 3,397.12p 3,387.00p 3,391.25p 10,784
20/06/2025 3,413.00p 3,422.50p 3,398.50p 3,398.50p 9,449
19/06/2025 3,416.50p 3,418.15p 3,402.00p 3,402.00p 14,885
18/06/2025 3,426.00p 3,430.42p 3,414.00p 3,425.50p 22,938
17/06/2025 3,416.00p 3,430.43p 3,416.00p 3,424.00p 1,930
16/06/2025 3,447.50p 3,449.13p 3,440.25p 3,440.25p 3,483
13/06/2025 3,453.00p 3,440.51p 3,421.75p 3,430.50p 1,448
12/06/2025 3,453.00p 3,453.00p 3,428.06p 3,444.00p 8,060
11/06/2025 3,433.50p 3,441.06p 3,433.50p 3,440.00p 2,390
10/06/2025 3,455.50p 3,455.50p 3,435.25p 3,435.25p 1,203
09/06/2025 3,430.50p 3,430.50p 3,416.10p 3,424.50p 57,945
06/06/2025 3,430.50p 3,430.61p 3,422.00p 3,424.50p 2,001
05/06/2025 3,424.00p 3,424.00p 3,411.36p 3,415.25p 573
04/06/2025 3,407.00p 3,419.18p 3,407.00p 3,412.25p 643
03/06/2025 3,397.50p 3,408.35p 3,391.65p 3,403.00p 1,880
02/06/2025 3,377.50p 3,406.00p 3,391.50p 3,406.00p 117,866
30/05/2025 3,377.50p 3,405.37p 3,392.19p 3,396.50p 1,678
29/05/2025 3,377.50p 3,384.69p 3,376.95p 3,379.00p 7,121
28/05/2025 3,389.50p 3,403.46p 3,378.24p 3,384.50p 6,185
27/05/2025 3,397.00p 3,413.00p 3,370.50p 3,397.00p 2,647
26/05/2025 3,392.50p 3,392.50p 3,341.23p 3,365.75p 8,883
23/05/2025 3,392.50p 3,392.50p 3,341.23p 3,365.75p 8,883
22/05/2025 3,397.00p 3,376.50p 3,365.00p 3,375.50p 1,301
21/05/2025 3,397.00p 3,399.31p 3,385.50p 3,396.25p 1,034
20/05/2025 3,344.00p 3,394.00p 3,371.46p 3,394.00p 4,367
19/05/2025 3,344.00p 3,358.50p 3,330.00p 3,354.50p 330
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

Market data

Select a section