Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpm Us Equity A (JUSE) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.39 34.39 34.39 34.2875 99
18th Sep 2025 (Thu) 34.1425 34.3575 34.1425 34.3575 0
17th Sep 2025 (Wed) 34.1675 34.1675 34.1425 34.1425 0
16th Sep 2025 (Tue) 34.34 34.34 34.24 34.1675 488
15th Sep 2025 (Mon) 34.13 34.28 34.13 34.22 8,761
12th Sep 2025 (Fri) 34.14 34.175 34.14 34.10 331
11th Sep 2025 (Thu) 33.8975 34.105 33.8975 34.105 0
10th Sep 2025 (Wed) 33.87 34.02 33.87 33.8975 23
9th Sep 2025 (Tue) 33.69 33.69 33.69 33.6675 1
8th Sep 2025 (Mon) 33.70 33.70 33.70 33.7275 15
5th Sep 2025 (Fri) 33.775 33.875 33.50 33.565 251
4th Sep 2025 (Thu) 33.3775 33.59 33.3775 33.59 0
3rd Sep 2025 (Wed) 33.40 33.40 33.385 33.3775 3,838
2nd Sep 2025 (Tue) 33.59 33.59 33.1375 33.1375 0
1st Sep 2025 (Mon) 33.5275 33.59 33.5275 33.59 5,000
29th Aug 2025 (Fri) 33.6525 33.6525 33.5275 33.5275 0
28th Aug 2025 (Thu) 33.6275 33.6525 33.6275 33.6525 0
27th Aug 2025 (Wed) 33.4375 33.6275 33.4375 33.6275 0
26th Aug 2025 (Tue) 33.6775 33.6775 33.4375 33.4375 0
25th Aug 2025 (Mon) 33.6775 33.6775 33.6775 33.6775 0
22nd Aug 2025 (Fri) 33.165 33.6775 33.165 33.6775 0
21st Aug 2025 (Thu) 33.165 33.165 33.165 33.165 0
20th Aug 2025 (Wed) 33.3975 33.3975 33.165 33.165 0
19th Aug 2025 (Tue) 33.41 33.43 33.41 33.3975 1,253
18th Aug 2025 (Mon) 33.475 33.475 33.4675 33.4675 482
15th Aug 2025 (Fri) 33.42 33.475 33.42 33.475 0
14th Aug 2025 (Thu) 33.39 33.42 33.39 33.42 0
13th Aug 2025 (Wed) 33.2275 33.39 33.2275 33.39 0
12th Aug 2025 (Tue) 33.02 33.2275 33.02 33.2275 0
11th Aug 2025 (Mon) 32.9325 33.02 32.9325 33.02 0
8th Aug 2025 (Fri) 32.7775 32.9325 32.7775 32.9325 0
7th Aug 2025 (Thu) 32.725 32.7775 32.725 32.7775 0
6th Aug 2025 (Wed) 32.635 32.725 32.635 32.725 1,600
5th Aug 2025 (Tue) 32.74 32.74 32.635 32.635 0
4th Aug 2025 (Mon) 32.375 32.74 32.375 32.74 0
1st Aug 2025 (Fri) 33.20 33.20 32.375 32.375 0
31st Jul 2025 (Thu) 33.115 33.20 33.115 33.20 0
30th Jul 2025 (Wed) 33.22 33.22 33.115 33.115 0
29th Jul 2025 (Tue) 33.34 33.34 33.22 33.22 0
28th Jul 2025 (Mon) 33.255 33.34 33.255 33.34 1,875
25th Jul 2025 (Fri) 33.21 33.255 33.21 33.255 0
24th Jul 2025 (Thu) 32.9875 33.21 32.9875 33.21 2,875
23rd Jul 2025 (Wed) 32.88 32.9875 32.88 32.9875 0
22nd Jul 2025 (Tue) 33.08 33.08 32.88 32.88 0
FTSE 100 Latest
Value9,226.45
Change9.78