Market data

Select a section

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

(JUKE)
Sector: n/a
3,382.25p
-19.25p -0.57
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,383.50p 3,397.00p 3,379.59p 3,382.25p 7,257
30/10/2025 3,394.50p 3,401.50p 3,375.99p 3,401.50p 1,363
29/10/2025 3,393.50p 3,412.70p 3,393.50p 3,405.00p 42,944
28/10/2025 3,371.50p 3,388.00p 3,367.00p 3,388.00p 13,296
27/10/2025 3,371.00p 3,382.00p 3,357.50p 3,369.00p 9,656
24/10/2025 3,326.00p 3,360.00p 3,332.77p 3,360.00p 5,239
23/10/2025 3,326.00p 3,343.44p 3,321.26p 3,341.50p 9,301
22/10/2025 3,305.00p 3,326.94p 3,305.00p 3,318.50p 2,638
21/10/2025 3,288.50p 3,290.50p 3,279.52p 3,284.00p 10,976
20/10/2025 3,277.50p 3,289.00p 3,277.50p 3,284.00p 14,621
17/10/2025 3,251.00p 3,277.46p 3,244.00p 3,267.00p 39,325
16/10/2025 3,298.00p 3,298.50p 3,282.57p 3,298.50p 10,037
15/10/2025 3,312.50p 3,313.85p 3,290.50p 3,293.50p 14,749
14/10/2025 3,287.00p 3,306.25p 3,279.19p 3,306.25p 58,342
13/10/2025 3,295.00p 3,303.00p 3,290.50p 3,302.00p 16,722
10/10/2025 3,315.50p 3,321.50p 3,294.00p 3,294.00p 12,849
09/10/2025 3,321.00p 3,336.50p 3,318.00p 3,321.50p 35,587
08/10/2025 3,340.50p 3,360.72p 3,337.58p 3,357.50p 24,925
07/10/2025 3,334.00p 3,340.14p 3,327.00p 3,329.00p 19,508
06/10/2025 3,339.00p 3,339.00p 3,330.00p 3,332.25p 2,038
03/10/2025 3,323.00p 3,337.07p 3,321.50p 3,337.00p 15,459
02/10/2025 3,320.00p 3,321.00p 3,310.25p 3,316.00p 27,299
01/10/2025 3,279.00p 3,318.00p 3,279.00p 3,318.00p 9,979
30/09/2025 3,266.00p 3,289.75p 3,263.79p 3,289.75p 4,271
29/09/2025 3,284.50p 3,284.50p 3,263.50p 3,266.00p 1,456
26/09/2025 3,246.50p 3,266.00p 3,243.50p 3,260.00p 2,912
25/09/2025 3,232.00p 3,241.97p 3,232.00p 3,232.25p 2,174
24/09/2025 3,242.50p 3,251.50p 3,230.00p 3,252.50p 2,852
23/09/2025 3,246.00p 3,250.50p 3,239.00p 3,239.00p 5,946
22/09/2025 3,239.00p 3,239.00p 3,229.00p 3,238.75p 2,464
19/09/2025 3,234.00p 3,241.00p 3,229.50p 3,233.75p 5,884
18/09/2025 3,230.00p 3,242.50p 3,230.00p 3,242.50p 17,380
17/09/2025 3,217.50p 3,241.47p 3,217.50p 3,226.75p 11,243
16/09/2025 3,248.00p 3,248.00p 3,218.50p 3,221.75p 13,442
15/09/2025 3,248.00p 3,257.50p 3,248.00p 3,249.25p 14,614
12/09/2025 3,259.00p 3,266.46p 3,249.25p 3,250.50p 3,227
11/09/2025 3,245.00p 3,254.00p 3,237.50p 3,250.00p 21,968
10/09/2025 3,240.00p 3,240.00p 3,224.50p 3,224.50p 554
09/09/2025 3,230.00p 3,234.00p 3,225.50p 3,229.75p 1,188
08/09/2025 3,228.00p 3,228.50p 3,216.46p 3,228.50p 3,500
05/09/2025 3,224.00p 3,234.00p 3,219.75p 3,219.75p 23,397
04/09/2025 3,205.50p 3,224.00p 3,204.00p 3,216.00p 22,396
03/09/2025 3,175.00p 3,202.50p 3,175.00p 3,202.50p 2,954
02/09/2025 3,214.00p 3,203.50p 3,185.50p 3,185.50p 316
01/09/2025 3,214.00p 3,228.00p 3,211.50p 3,213.00p 4,228
29/08/2025 3,216.50p 3,220.00p 3,208.50p 3,215.75p 15,743
28/08/2025 3,223.50p 3,227.52p 3,217.56p 3,223.25p 6,099
27/08/2025 3,248.00p 3,248.00p 3,226.34p 3,236.00p 8,917
26/08/2025 3,247.00p 3,254.50p 3,232.05p 3,235.50p 42,308
25/08/2025 3,222.00p 3,267.92p 3,248.50p 3,259.75p 3,004
22/08/2025 3,222.00p 3,267.92p 3,248.50p 3,259.75p 3,004
21/08/2025 3,222.00p 3,247.50p 3,238.00p 3,246.75p 916
20/08/2025 3,222.00p 3,246.00p 3,203.50p 3,243.25p 2,548
19/08/2025 3,199.50p 3,215.00p 3,199.50p 3,208.00p 4,044
18/08/2025 3,196.50p 3,203.50p 3,178.50p 3,196.50p 1,623
15/08/2025 3,212.50p 3,245.00p 3,190.00p 3,194.75p 16,672
14/08/2025 3,199.00p 3,210.50p 3,198.50p 3,205.25p 6,858
13/08/2025 3,192.00p 3,199.00p 3,186.00p 3,196.50p 30,888
12/08/2025 3,219.00p 3,252.00p 3,183.50p 3,191.75p 4,390
11/08/2025 3,179.00p 3,191.94p 3,155.00p 3,185.75p 715
08/08/2025 3,174.00p 3,182.00p 3,167.06p 3,170.25p 5,547
07/08/2025 3,192.50p 3,194.50p 3,173.50p 3,178.50p 10,374
06/08/2025 3,194.50p 3,197.50p 3,192.50p 3,192.50p 995
05/08/2025 3,202.50p 3,219.50p 3,185.50p 3,186.50p 27,490
04/08/2025 3,174.00p 3,190.00p 3,172.00p 3,190.00p 124,916
01/08/2025 3,178.50p 3,197.00p 3,159.50p 3,164.75p 20,594
31/07/2025 3,172.00p 3,202.50p 3,165.00p 3,188.50p 1
30/07/2025 3,172.00p 3,179.46p 3,166.32p 3,175.75p 6,741
29/07/2025 3,178.00p 3,186.50p 3,171.00p 3,178.00p 1,607
28/07/2025 3,163.00p 3,215.50p 3,157.99p 3,160.50p 83,476
25/07/2025 3,166.50p 3,179.25p 3,173.01p 3,179.25p 3,128
24/07/2025 3,166.50p 3,191.00p 3,185.50p 3,186.00p 5,608
23/07/2025 3,166.50p 3,170.50p 3,162.75p 3,162.75p 7,794
22/07/2025 3,148.00p 3,151.97p 3,143.05p 3,150.50p 12,462
21/07/2025 3,147.50p 3,151.25p 3,136.50p 3,151.25p 33,002
18/07/2025 3,138.00p 3,146.00p 3,131.05p 3,142.25p 33,816
17/07/2025 3,124.00p 3,139.00p 3,124.00p 3,134.00p 6,139
16/07/2025 3,130.00p 3,131.50p 3,120.50p 3,120.50p 6,048
15/07/2025 3,136.50p 3,145.00p 3,117.00p 3,118.00p 12,856
14/07/2025 3,122.00p 3,138.50p 3,122.00p 3,136.50p 7,012
11/07/2025 3,123.50p 3,123.50p 3,109.76p 3,114.75p 5,519
10/07/2025 3,122.50p 3,130.50p 3,122.50p 3,127.25p 8,934
09/07/2025 3,124.50p 3,138.50p 3,124.50p 3,126.25p 8,763
08/07/2025 3,117.50p 3,120.46p 3,110.00p 3,119.50p 2,361
07/07/2025 3,115.00p 3,119.50p 3,091.50p 3,104.75p 8,534
04/07/2025 3,108.50p 3,114.95p 3,099.56p 3,108.75p 6,969
03/07/2025 3,109.50p 3,109.85p 3,102.72p 3,109.00p 11,205
02/07/2025 3,109.50p 3,109.50p 3,088.75p 3,088.75p 501
01/07/2025 3,113.50p 3,113.50p 3,093.00p 3,109.00p 6,785
30/06/2025 3,124.00p 3,137.00p 3,097.50p 3,097.50p 12,680
27/06/2025 3,109.00p 3,113.75p 3,102.50p 3,113.75p 1,806
26/06/2025 3,097.00p 3,099.94p 3,092.50p 3,097.25p 3,202
25/06/2025 3,113.00p 3,106.50p 3,087.75p 3,087.75p 12,735
24/06/2025 3,113.00p 3,113.00p 3,098.09p 3,099.75p 4,540
23/06/2025 3,095.00p 3,101.72p 3,092.00p 3,096.00p 15,148
20/06/2025 3,118.00p 3,122.50p 3,100.00p 3,101.25p 24,863
19/06/2025 3,120.50p 3,127.00p 3,107.00p 3,107.00p 10,987
18/06/2025 3,130.00p 3,133.50p 3,123.50p 3,127.25p 9,025
17/06/2025 3,123.00p 3,132.00p 3,123.00p 3,127.25p 3,865
16/06/2025 3,153.00p 3,154.44p 3,139.50p 3,143.50p 5,673
13/06/2025 3,141.00p 3,141.00p 3,128.25p 3,130.75p 837
12/06/2025 3,146.50p 3,145.44p 3,132.88p 3,143.75p 9,189
11/06/2025 3,146.50p 3,152.00p 3,137.04p 3,141.50p 2,524
10/06/2025 3,145.50p 3,147.76p 3,133.80p 3,139.25p 4,440
09/06/2025 3,141.00p 3,141.00p 3,123.50p 3,129.50p 8,357
06/06/2025 3,128.00p 3,131.95p 3,120.09p 3,129.25p 4,934
05/06/2025 3,127.00p 3,129.50p 3,108.58p 3,118.75p 6,162
04/06/2025 3,120.00p 3,121.00p 3,113.72p 3,117.25p 3,597
03/06/2025 3,127.50p 3,129.50p 3,093.50p 3,108.25p 2,127
02/06/2025 3,112.50p 3,112.50p 3,102.06p 3,109.50p 1,817
30/05/2025 3,097.50p 3,110.50p 3,094.00p 3,108.50p 14,712
29/05/2025 3,084.00p 3,094.00p 3,084.00p 3,087.25p 8,271
28/05/2025 3,102.50p 3,110.00p 3,087.25p 3,087.25p 10,924
27/05/2025 3,088.00p 3,106.78p 3,097.92p 3,098.25p 3,927
26/05/2025 3,088.00p 3,091.07p 3,046.50p 3,072.50p 18,163
23/05/2025 3,088.00p 3,091.07p 3,046.50p 3,072.50p 18,163
22/05/2025 3,090.00p 3,083.50p 3,070.33p 3,078.75p 1,623
21/05/2025 3,090.00p 3,102.41p 3,089.00p 3,095.00p 11,541
20/05/2025 3,080.50p 3,097.94p 3,074.72p 3,092.00p 3,612
19/05/2025 3,046.00p 3,060.25p 3,036.00p 3,060.25p 47,208
16/05/2025 3,062.50p 3,066.45p 3,044.50p 3,060.75p 4,409
15/05/2025 3,018.50p 3,047.00p 3,016.00p 3,042.25p 5,718
14/05/2025 3,017.50p 3,030.00p 3,016.21p 3,019.25p 5,412
13/05/2025 3,025.50p 3,030.53p 3,020.50p 3,027.50p 14,026
12/05/2025 3,023.00p 3,023.50p 3,006.13p 3,020.25p 3,835
09/05/2025 3,009.00p 3,031.00p 3,004.59p 3,009.25p 4,070
08/05/2025 3,009.00p 3,021.78p 3,001.25p 3,001.25p 9,132
07/05/2025 3,009.00p 3,009.50p 3,000.35p 3,002.25p 16,180
06/05/2025 3,009.00p 3,043.00p 3,010.44p 3,015.75p 652
05/05/2025 3,009.00p 3,017.50p 3,002.00p 3,015.25p 3,046
02/05/2025 3,009.00p 3,017.50p 3,002.00p 3,015.25p 3,046

Market data

Select a section