Shares Magazine
$115.92-0.02 (-0.02%)11 Jul 2025, 14:16
Jpmorgan Etfs (Ireland) Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | $115.91 | $116.12 | $115.91 | $115.92 | 520 |
| Jul 10, 2025 | $115.93 | $115.93 | $115.93 | $115.94 | 0 |
| Jul 7, 2025 | $115.90 | $116.42 | $115.86 | $115.84 | 9 |
| Jul 4, 2025 | $115.89 | $115.89 | $115.89 | $115.84 | 7 |
| Jul 3, 2025 | $115.81 | $116.23 | $115.81 | $115.84 | 17,500 |
| Jul 2, 2025 | $115.84 | $116.00 | $115.80 | $115.82 | 10 |
| Jul 1, 2025 | $115.80 | $115.81 | $115.80 | $115.81 | 12 |
| Jun 30, 2025 | $115.98 | $115.98 | $115.75 | $115.76 | 1,088 |
| Jun 27, 2025 | $115.78 | $115.78 | $115.78 | $115.76 | 0 |
| Jun 26, 2025 | $115.71 | $115.76 | $115.71 | $115.74 | 455 |
| Jun 25, 2025 | $115.69 | $115.69 | $115.69 | $115.69 | 1,429 |
| Jun 24, 2025 | $115.67 | $115.67 | $115.67 | $115.67 | 11,202 |
| Jun 23, 2025 | $115.97 | $115.97 | $115.81 | $115.67 | 0 |
| Jun 20, 2025 | $115.69 | $115.81 | $115.64 | $115.64 | 584 |
| Jun 19, 2025 | $115.58 | $115.60 | $115.58 | $115.66 | 4,403 |
| Jun 18, 2025 | $115.59 | $115.66 | $115.59 | $115.63 | 2,583 |
| Jun 17, 2025 | $115.56 | $115.64 | $115.56 | $115.59 | 2,110 |
| Jun 16, 2025 | $115.59 | $116.15 | $115.59 | $115.61 | 1,051 |
| Jun 13, 2025 | $115.59 | $115.60 | $115.55 | $115.57 | 20 |
| Jun 12, 2025 | $115.58 | $115.58 | $115.52 | $115.54 | 1,057 |
| Jun 10, 2025 | $115.52 | $115.52 | $115.52 | $115.50 | 5,700 |
| Jun 9, 2025 | $115.50 | $115.72 | $115.45 | $115.53 | 42 |
| Jun 6, 2025 | $115.44 | $115.70 | $115.44 | $115.48 | 559 |
| Jun 5, 2025 | $115.49 | $115.49 | $115.49 | $115.45 | 0 |
| Jun 3, 2025 | $115.44 | $115.67 | $115.42 | $115.38 | 356 |
| Jun 2, 2025 | $115.44 | $115.94 | $115.33 | $115.38 | 1,488 |
| May 30, 2025 | $115.41 | $115.41 | $115.40 | $115.38 | 0 |
| May 29, 2025 | $115.42 | $115.42 | $115.29 | $115.42 | 2,286 |
| May 28, 2025 | $115.36 | $115.54 | $115.34 | $115.31 | 4 |
| May 27, 2025 | $115.29 | $115.55 | $115.26 | $115.30 | 1,903 |
| May 23, 2025 | $115.35 | $115.55 | $115.30 | $115.31 | 18,382 |
| May 22, 2025 | $115.28 | $115.34 | $115.27 | $115.34 | 2,479 |
| May 20, 2025 | $115.20 | $115.20 | $115.19 | $115.24 | 29,046 |
| May 19, 2025 | $115.11 | $115.46 | $115.11 | $115.17 | 2 |
| May 16, 2025 | $115.20 | $115.43 | $115.20 | $115.21 | 72 |
| May 15, 2025 | $115.18 | $115.21 | $115.14 | $115.17 | 350 |
| May 14, 2025 | $115.36 | $115.36 | $115.36 | $115.14 | 0 |
| May 13, 2025 | $115.14 | $115.14 | $115.14 | $115.12 | 0 |
| May 12, 2025 | $115.30 | $115.30 | $115.30 | $115.11 | 0 |
| May 9, 2025 | $115.13 | $115.36 | $115.13 | $115.13 | 68 |
| May 8, 2025 | $115.13 | $115.14 | $115.09 | $115.11 | 975 |
| May 7, 2025 | $115.05 | $115.28 | $115.05 | $115.07 | 87 |
| May 6, 2025 | $115.22 | $115.22 | $115.06 | $115.04 | 442 |
| May 2, 2025 | $114.95 | $115.09 | $114.95 | $115.06 | 0 |
| Apr 30, 2025 | $115.06 | $115.06 | $115.06 | $115.03 | 0 |
| Apr 29, 2025 | $115.03 | $115.03 | $115.01 | $115.03 | 1,926 |
| Apr 28, 2025 | $114.92 | $115.22 | $114.92 | $114.94 | 1,125 |
| Apr 25, 2025 | $114.99 | $115.21 | $114.97 | $114.96 | 87 |
| Apr 24, 2025 | $114.98 | $114.98 | $114.97 | $114.98 | 516 |
| Apr 23, 2025 | $114.86 | $115.12 | $114.83 | $114.90 | 31 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.